Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.931	1.939	1.912	1.919	1.458	300,285
2022-01-18	1.940	1.951	1.908	1.938	1.472	322,012
2022-01-17	1.963	1.965	1.925	1.942	1.475	240,654
2022-01-14	1.945	1.971	1.941	1.947	1.479	337,245
2022-01-13	1.924	1.971	1.918	1.968	1.495	608,475
2022-01-12	1.941	1.941	1.894	1.926	1.463	725,694
2022-01-11	1.941	1.960	1.915	1.925	1.462	926,952
2022-01-10	1.919	1.940	1.908	1.910	1.450	744,119
2022-01-07	1.918	1.931	1.890	1.905	1.446	762,934
2022-01-06	1.892	1.939	1.878	1.912	1.452	638,421
2022-01-05	1.916	1.931	1.916	1.926	1.463	1,030,038
2022-01-04	1.898	1.912	1.870	1.896	1.440	1,035,975
2021-12-31	1.819	1.819	1.819	1.819	1.381	0
2021-12-30	1.830	1.830	1.806	1.819	1.381	532,952
2021-12-29	1.829	1.857	1.807	1.827	1.388	2,106,347
2021-12-24	1.760	1.760	1.760	1.760	1.337	0
2021-12-23	1.779	1.786	1.753	1.760	1.337	358,187
2021-12-22	1.796	1.796	1.758	1.762	1.338	391,913
2021-12-21	1.753	1.781	1.745	1.766	1.341	251,906
2021-12-20	1.739	1.761	1.711	1.751	1.330	532,321
2021-12-17	1.778	1.786	1.740	1.764	1.339	528,905
2021-12-16	1.874	1.877	1.784	1.786	1.356	1,170,584
2021-12-15	1.821	1.886	1.820	1.863	1.415	2,274,765
2021-12-14	1.739	1.774	1.739	1.757	1.334	371,669
2021-12-13	1.742	1.756	1.721	1.738	1.320	286,437
2021-12-10	1.733	1.750	1.729	1.729	1.313	176,121
2021-12-09	1.740	1.770	1.721	1.748	1.327	301,180
2021-12-08	1.760	1.772	1.732	1.748	1.328	505,067
2021-12-07	1.763	1.772	1.752	1.761	1.337	429,776
2021-12-06	1.709	1.754	1.704	1.741	1.322	301,265
2021-12-03	1.729	1.730	1.683	1.700	1.291	603,404
2021-12-02	1.709	1.733	1.702	1.721	1.307	335,570
2021-12-01	1.697	1.742	1.697	1.733	1.316	564,200
2021-11-30	1.654	1.700	1.634	1.682	1.277	419,325
2021-11-29	1.727	1.727	1.676	1.683	1.278	542,273
2021-11-26	1.693	1.721	1.685	1.695	1.287	607,586
2021-11-25	1.799	1.799	1.774	1.790	1.359	237,286
2021-11-24	1.811	1.811	1.781	1.785	1.356	440,955
2021-11-23	1.799	1.828	1.786	1.822	1.384	340,893
2021-11-22	1.806	1.814	1.780	1.797	1.364	590,475
2021-11-19	1.858	1.869	1.775	1.805	1.371	662,210
2021-11-18	1.890	1.890	1.848	1.862	1.414	595,932
2021-11-17	1.906	1.911	1.889	1.896	1.440	309,951
2021-11-16	1.927	1.938	1.901	1.908	1.449	261,167
2021-11-15	1.902	1.928	1.898	1.924	1.461	82,525
2021-11-12	1.916	1.924	1.906	1.915	1.455	169,269
2021-11-11	1.913	1.922	1.903	1.918	1.456	247,870
2021-11-10	1.918	1.918	1.898	1.915	1.454	251,942
2021-11-09	1.943	1.948	1.912	1.924	1.461	484,899
2021-11-08	1.944	1.962	1.924	1.939	1.472	801,685
2021-11-05	1.906	1.952	1.894	1.924	1.461	572,413
2021-11-04	1.923	1.927	1.875	1.884	1.430	367,684
2021-11-03	1.913	1.913	1.889	1.902	1.445	549,787
2021-11-02	1.884	1.927	1.875	1.909	1.449	536,233
2021-11-01	1.907	1.927	1.878	1.894	1.439	907,083
2021-10-29	2.012	2.012	1.872	1.893	1.437	2,359,618
2021-10-28	2.006	2.029	1.996	2.014	1.529	358,539
2021-10-27	2.040	2.047	2.000	2.003	1.521	566,354
2021-10-26	2.058	2.064	2.042	2.060	1.564	217,057
2021-10-25	2.068	2.110	2.048	2.055	1.561	653,392

← NewerPage 21 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.