Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.431	12.726	12.244	12.441	11.872	153,239
2026-04-28	12.190	12.518	11.994	12.454	11.885	434,770
2026-04-27	11.974	12.250	11.974	12.208	11.650	498,355
2026-04-24	11.981	12.048	11.720	11.945	11.399	250,818
2026-04-23	12.002	12.314	11.792	12.086	11.533	80,698
2026-04-22	12.225	12.468	11.970	12.117	11.563	23,047
2026-04-21	12.336	12.642	12.116	12.129	11.574	106,368
2026-04-20	12.231	12.394	11.990	12.271	11.710	231,544
2026-04-17	12.267	12.490	11.940	12.445	11.876	402,845
2026-04-16	12.404	12.482	12.186	12.282	11.720	130,847
2026-04-15	12.365	12.458	12.294	12.324	11.761	101,707
2026-04-14	12.227	12.558	12.226	12.356	11.791	181,427
2026-04-13	12.228	12.228	12.026	12.120	11.566	277,066
2026-04-10	12.205	12.414	12.102	12.288	11.726	253,180
2026-04-09	12.026	12.266	11.786	12.015	11.466	127,088
2026-04-08	11.820	12.164	11.820	11.951	11.405	529,130
2026-04-07	11.351	11.652	11.343	11.343	10.824	309,756
2026-04-02	11.370	11.370	11.040	11.345	10.826	334,520
2026-04-01	11.235	11.560	11.235	11.510	10.984	232,015
2026-03-31	10.855	11.235	10.710	11.165	10.655	818,588
2026-03-30	10.745	10.945	10.725	10.888	10.390	220,779
2026-03-27	11.095	11.315	10.760	10.895	10.397	167,493
2026-03-26	11.090	11.175	10.980	11.068	10.561	150,777
2026-03-25	11.015	11.165	11.015	11.083	10.576	951,802
2026-03-24	10.845	10.930	10.655	10.815	10.321	255,290
2026-03-23	10.268	10.935	10.090	10.810	10.316	516,168
2026-03-20	10.958	11.005	10.385	10.515	10.034	195,915
2026-03-19	11.010	11.010	10.615	10.768	10.275	130,989
2026-03-18	11.090	11.420	10.920	11.188	10.676	322,311
2026-03-17	11.003	11.180	10.725	11.105	10.597	740,740
2026-03-16	11.060	11.115	10.875	11.030	10.526	157,852
2026-03-13	11.010	11.200	10.780	10.923	10.423	195,527
2026-03-12	11.263	11.445	10.980	11.145	10.635	192,571
2026-03-11	11.320	11.530	11.200	11.243	10.728	382,944
2026-03-10	11.140	11.350	11.120	11.243	10.728	813,448
2026-03-09	10.790	10.790	9.998	10.760	10.268	602,936
2026-03-06	11.245	11.285	10.610	10.805	10.311	353,340
2026-03-05	11.420	11.565	11.165	11.185	10.674	236,536
2026-03-04	10.950	11.510	10.820	11.510	10.984	567,506
2026-03-03	11.320	11.345	10.760	10.945	10.445	557,373
2026-03-02	11.645	11.645	11.355	11.550	11.022	1,146,103
2026-02-27	12.283	12.385	11.935	12.028	11.478	238,295
2026-02-26	12.150	12.325	11.965	12.285	11.723	349,070
2026-02-25	12.100	12.280	11.905	12.183	11.625	361,381
2026-02-24	12.345	12.345	11.945	12.060	11.509	337,024
2026-02-23	12.408	12.610	12.170	12.433	11.864	416,781
2026-02-20	11.973	12.443	11.965	12.383	11.816	511,785
2026-02-19	11.973	12.255	11.775	11.925	11.380	334,130
2026-02-18	11.793	12.040	11.605	11.938	11.392	1,121,952
2026-02-17	11.653	11.880	11.610	11.770	11.232	386,421
2026-02-16	11.648	11.830	11.430	11.765	11.227	208,874
2026-02-13	12.210	12.255	11.440	11.575	11.046	540,397
2026-02-12	12.630	12.730	12.110	12.218	11.659	564,744
2026-02-11	12.700	12.940	12.460	12.548	11.974	342,954
2026-02-10	12.793	12.855	12.610	12.775	12.191	724,369
2026-02-09	12.655	12.870	12.655	12.750	12.167	565,319
2026-02-06	12.388	12.740	12.355	12.665	12.086	652,399
2026-02-05	12.538	12.835	12.240	12.300	11.738	952,284
2026-02-04	12.375	12.600	12.315	12.388	11.821	514,127
2026-02-03	12.308	12.525	12.290	12.383	11.816	468,411

← NewerPage 3 of 5 · 253 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.