Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	11.840	12.300	11.705	12.255	11.695	1,066,271
2026-01-30	11.743	11.925	11.730	11.893	11.349	233,087
2026-01-29	11.760	11.935	11.650	11.675	11.141	248,319
2026-01-28	11.868	11.930	11.605	11.673	11.139	572,150
2026-01-27	11.768	11.965	11.690	11.923	11.377	764,800
2026-01-26	11.603	11.830	11.580	11.733	11.196	1,156,710
2026-01-23	11.765	11.765	11.565	11.593	11.062	938,093
2026-01-22	11.825	11.850	11.750	11.810	11.270	179,619
2026-01-21	11.680	11.695	11.435	11.660	11.127	922,475
2026-01-20	12.050	12.060	11.660	11.750	11.213	754,041
2026-01-19	12.110	12.110	11.880	12.068	11.516	645,698
2026-01-16	12.158	12.160	12.075	12.138	11.583	450,877
2026-01-15	12.090	12.190	12.080	12.118	11.563	484,436
2026-01-14	12.080	12.105	11.960	12.075	11.523	1,163,574
2026-01-13	12.055	12.100	11.940	12.033	11.482	1,348,108
2026-01-12	12.033	12.099	11.765	12.063	11.511	1,761,067
2026-01-09	12.148	12.155	11.938	11.938	11.392	43,953
2026-01-08	11.953	12.115	11.925	12.075	11.523	54,080
2026-01-07	12.080	12.180	11.895	12.083	11.530	126,019
2026-01-06	12.210	12.455	12.105	12.248	11.688	221,784
2026-01-05	12.030	12.210	11.970	12.198	11.640	2,141,166
2026-01-02	11.583	11.840	11.520	11.835	11.294	75,398
2025-12-31	11.563	11.563	11.563	11.563	11.034	0
2025-12-30	11.410	11.645	11.380	11.633	11.101	64,223
2025-12-29	11.505	11.510	11.375	11.475	10.950	206,116
2025-12-24	11.415	11.415	11.415	11.415	10.893	0
2025-12-23	11.435	11.505	11.345	11.408	10.886	1,128,521
2025-12-22	11.503	11.530	11.380	11.480	10.955	58,985
2025-12-19	11.425	11.500	11.380	11.425	10.903	2,585,072
2025-12-18	11.220	11.435	11.145	11.350	10.831	741,478
2025-12-17	10.960	11.235	10.960	11.130	10.621	487,314
2025-12-16	10.978	11.055	10.860	10.978	10.476	758,087
2025-12-15	10.800	11.030	10.800	10.935	10.435	268,977
2025-12-12	10.838	10.945	10.755	10.790	10.297	95,851
2025-12-11	10.635	10.875	10.590	10.793	10.299	504,714
2025-12-10	10.585	10.710	10.480	10.585	10.101	535,290
2025-12-09	10.495	10.680	10.495	10.630	10.144	270,289
2025-12-08	10.470	10.500	10.375	10.395	9.920	30,582
2025-12-05	10.625	10.630	10.370	10.455	9.977	74,507
2025-12-04	10.513	10.580	10.370	10.465	9.987	154,980
2025-12-03	10.538	10.700	10.490	10.538	10.056	700,447
2025-12-02	10.455	10.640	10.455	10.583	10.099	570,292
2025-12-01	10.410	10.410	10.200	10.375	9.901	285,346
2025-11-28	10.310	10.445	10.310	10.395	9.920	375,788
2025-11-27	10.338	10.430	10.255	10.328	9.855	255,767
2025-11-26	10.165	10.380	10.165	10.380	9.905	250,493
2025-11-25	10.062	10.240	9.962	10.166	9.701	5,620,940
2025-11-24	10.192	10.235	9.956	10.090	9.628	597,749
2025-11-21	10.181	10.210	9.944	10.179	9.618	350,301
2025-11-20	10.228	10.415	10.185	10.243	9.678	2,815,007
2025-11-19	10.080	10.260	9.996	10.206	9.643	2,370,254
2025-11-18	10.285	10.285	9.944	10.003	9.451	761,244
2025-11-17	10.430	10.495	10.380	10.390	9.818	616,652
2025-11-14	10.580	10.580	10.295	10.348	9.777	1,784,682
2025-11-13	10.868	10.980	10.770	10.815	10.219	1,120,117
2025-11-12	10.855	10.940	10.795	10.898	10.297	753,464
2025-11-11	10.740	10.970	10.740	10.788	10.193	1,170,267
2025-11-10	10.415	10.765	10.415	10.698	10.108	1,907,950
2025-11-07	10.310	10.555	10.225	10.338	9.768	1,053,813
2025-11-06	10.320	10.605	10.265	10.308	9.740	1,095,098

← NewerPage 4 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.