Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.551	1.562	1.529	1.543	1.172	316,356
2022-04-12	1.571	1.578	1.517	1.554	1.180	1,016,056
2022-04-11	1.608	1.625	1.582	1.599	1.215	736,588
2022-04-08	1.583	1.607	1.569	1.600	1.215	1,575,735
2022-04-07	1.552	1.592	1.532	1.554	1.180	1,214,932
2022-04-06	1.583	1.592	1.512	1.529	1.161	514,570
2022-04-05	1.604	1.625	1.575	1.578	1.198	484,517
2022-04-04	1.622	1.632	1.591	1.613	1.225	292,148
2022-04-01	1.598	1.633	1.584	1.609	1.222	593,533
2022-03-31	1.651	1.654	1.582	1.591	1.208	308,297
2022-03-30	1.647	1.664	1.626	1.630	1.238	645,922
2022-03-29	1.613	1.689	1.605	1.669	1.267	906,328
2022-03-28	1.574	1.629	1.573	1.584	1.203	324,766
2022-03-25	1.553	1.569	1.531	1.568	1.190	1,114,039
2022-03-24	1.567	1.577	1.543	1.567	1.190	1,058,491
2022-03-23	1.602	1.605	1.562	1.569	1.191	220,456
2022-03-22	1.578	1.599	1.573	1.595	1.211	393,637
2022-03-21	1.577	1.606	1.568	1.580	1.200	581,435
2022-03-18	1.578	1.598	1.548	1.575	1.196	966,509
2022-03-17	1.624	1.635	1.554	1.569	1.192	634,412
2022-03-16	1.564	1.617	1.556	1.608	1.221	1,029,872
2022-03-15	1.463	1.544	1.452	1.514	1.150	1,249,685
2022-03-14	1.449	1.513	1.443	1.476	1.121	2,129,857
2022-03-11	1.435	1.491	1.395	1.427	1.084	1,110,608
2022-03-10	1.569	1.574	1.418	1.419	1.077	2,272,182
2022-03-09	1.472	1.557	1.456	1.542	1.171	2,002,441
2022-03-08	1.322	1.443	1.313	1.402	1.064	4,273,640
2022-03-07	1.325	1.376	1.275	1.328	1.009	2,161,505
2022-03-04	1.533	1.533	1.405	1.419	1.078	2,102,780
2022-03-03	1.652	1.660	1.559	1.575	1.196	1,552,112
2022-03-02	1.633	1.670	1.610	1.667	1.266	866,776
2022-03-01	1.801	1.831	1.667	1.679	1.275	961,420
2022-02-28	1.793	1.802	1.737	1.792	1.361	898,756
2022-02-25	1.842	1.873	1.779	1.852	1.406	1,709,555
2022-02-24	1.853	1.912	1.807	1.813	1.377	1,003,215
2022-02-23	2.031	2.031	1.958	1.967	1.494	3,527,030
2022-02-22	1.991	2.043	1.991	2.027	1.540	1,526,587
2022-02-21	2.075	2.096	1.988	2.041	1.550	1,157,171
2022-02-18	2.052	2.104	2.041	2.055	1.561	1,931,974
2022-02-17	2.122	2.122	2.035	2.048	1.555	1,278,454
2022-02-16	2.168	2.221	2.096	2.127	1.615	2,530,591
2022-02-15	2.035	2.168	2.003	2.155	1.636	2,703,350
2022-02-14	2.003	2.016	1.926	1.973	1.498	1,186,914
2022-02-11	2.009	2.060	1.987	2.048	1.555	875,483
2022-02-10	2.030	2.100	2.014	2.031	1.543	1,050,144
2022-02-09	2.017	2.044	1.966	2.034	1.545	1,673,558
2022-02-08	1.962	2.047	1.962	2.029	1.541	1,677,658
2022-02-07	1.982	1.988	1.916	1.957	1.486	1,122,712
2022-02-04	1.986	2.006	1.940	1.974	1.499	473,982
2022-02-03	1.938	1.980	1.924	1.974	1.499	351,653
2022-02-02	1.928	1.969	1.925	1.946	1.478	501,463
2022-02-01	1.873	1.926	1.867	1.915	1.454	189,317
2022-01-31	1.885	1.892	1.828	1.854	1.408	615,240
2022-01-28	1.918	1.923	1.832	1.852	1.407	704,826
2022-01-27	1.863	1.924	1.852	1.917	1.456	512,853
2022-01-26	1.802	1.883	1.800	1.864	1.415	1,181,034
2022-01-25	1.802	1.809	1.753	1.785	1.355	447,242
2022-01-24	1.870	1.878	1.789	1.806	1.372	452,977
2022-01-21	1.892	1.907	1.865	1.871	1.421	569,422
2022-01-20	1.911	1.925	1.906	1.918	1.457	271,483

← NewerPage 20 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.