Bper Banca SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.575	13.910	13.552	13.886	13.886	69,293
2026-07-23	13.718	13.718	13.514	13.591	13.591	55,462
2026-07-22	13.700	13.814	13.604	13.791	13.791	54,679
2026-07-21	13.712	13.712	13.594	13.684	13.684	61,297
2026-07-20	13.645	13.778	13.606	13.640	13.640	342,339
2026-07-17	13.802	13.908	13.390	13.586	13.586	227,608
2026-07-16	13.828	13.838	13.696	13.838	13.838	94,938
2026-07-15	13.905	14.174	13.794	13.905	13.905	107,020
2026-07-14	14.004	14.004	13.626	13.981	13.981	109,171
2026-07-13	14.011	14.140	13.694	14.115	14.115	90,618
2026-07-10	13.982	14.068	13.702	13.995	13.995	68,210
2026-07-09	13.930	14.014	13.930	13.941	13.941	5,878
2026-07-08	13.989	14.200	13.582	13.813	13.813	9,862
2026-07-07	14.059	14.078	13.774	14.031	14.031	181,819
2026-07-06	13.959	14.266	13.682	13.993	13.993	117,888
2026-07-03	13.874	14.164	13.580	13.938	13.938	119,663
2026-07-02	13.616	13.918	13.376	13.819	13.819	269,585
2026-07-01	13.724	13.724	13.514	13.664	13.664	160,339
2026-06-30	13.327	13.732	13.080	13.715	13.715	181,799
2026-06-29	13.405	13.500	13.192	13.273	13.273	425,506
2026-06-26	13.520	13.520	13.224	13.326	13.326	200,794
2026-06-25	13.600	13.672	13.330	13.457	13.457	599,536
2026-06-24	13.700	14.054	13.526	13.658	13.658	178,313
2026-06-23	13.910	14.110	13.544	13.787	13.787	613,873
2026-06-22	13.819	13.970	13.590	13.892	13.892	145,442
2026-06-19	13.918	14.194	13.662	13.918	13.918	299,513
2026-06-18	13.801	14.160	13.618	13.828	13.828	243,350
2026-06-17	13.682	13.904	13.682	13.832	13.832	596,746
2026-06-16	13.510	13.776	13.252	13.650	13.650	113,565
2026-06-15	13.275	13.510	13.234	13.492	13.492	227,852
2026-06-12	12.962	13.082	12.926	12.962	12.962	582,872
2026-06-11	12.606	12.960	12.476	12.717	12.717	200,224
2026-06-10	12.630	12.900	12.410	12.652	12.652	444,290
2026-06-09	12.384	12.844	12.110	12.691	12.691	596,610
2026-06-08	11.666	12.312	11.548	12.206	12.206	246,035
2026-06-05	11.703	11.924	11.452	11.714	11.714	240,281
2026-06-04	11.490	11.736	11.276	11.604	11.604	57,541
2026-06-03	11.634	11.920	11.464	11.631	11.631	59,221
2026-06-02	11.712	11.948	11.478	11.686	11.686	80,559
2026-06-01	11.699	11.844	11.400	11.667	11.667	278,114
2026-05-29	11.675	11.996	11.490	11.751	11.751	128,052
2026-05-28	11.659	11.724	11.380	11.698	11.698	749,704
2026-05-27	11.661	11.792	11.390	11.744	11.744	1,603,848
2026-05-26	11.725	11.776	11.542	11.725	11.725	1,777,089
2026-05-22	11.595	11.838	11.282	11.497	11.497	114,881
2026-05-21	11.600	11.822	11.334	11.510	11.510	222,637
2026-05-20	11.620	11.840	11.390	11.701	11.701	427,822
2026-05-19	11.604	11.910	11.380	11.633	11.633	284,750
2026-05-18	11.434	11.762	11.274	11.630	11.630	551,974
2026-05-15	12.352	12.602	12.122	12.247	11.687	350,093
2026-05-14	12.402	12.814	12.312	12.630	12.053	246,128
2026-05-13	12.349	12.626	12.146	12.520	11.948	239,385
2026-05-12	12.543	12.666	12.168	12.277	11.716	376,245
2026-05-11	12.560	12.778	12.290	12.659	12.080	303,401
2026-05-08	12.730	12.778	12.282	12.507	11.935	270,672
2026-05-07	13.164	13.304	12.592	12.701	12.120	371,737
2026-05-06	12.693	13.218	12.606	13.128	12.528	721,031
2026-05-05	12.365	12.802	12.158	12.617	12.040	304,044
2026-05-01	12.478	12.478	12.478	12.478	11.907	0
2026-04-30	12.410	12.540	12.050	12.478	11.907	349,231

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5600 EUR
2025-11-24	0.1000 EUR
2025-05-19	0.6000 EUR
2024-05-20	0.3000 EUR
2023-05-22	0.1200 EUR
2022-05-23	0.0600 EUR
2021-05-24	0.0400 EUR
2019-05-20	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.