Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	10.355	10.355	10.120	10.260	9.695	451,163
2025-11-04	10.405	10.405	10.250	10.388	9.815	1,489,073
2025-11-03	10.400	10.580	10.355	10.465	9.888	743,752
2025-10-31	10.313	10.470	10.295	10.353	9.782	638,249
2025-10-30	10.240	10.370	10.150	10.315	9.747	604,277
2025-10-29	9.980	10.250	9.980	10.238	9.673	749,014
2025-10-28	9.939	10.005	9.886	9.930	9.383	918,849
2025-10-27	9.756	9.940	9.756	9.911	9.365	1,602,096
2025-10-24	9.542	9.716	9.538	9.654	9.122	1,100,454
2025-10-23	9.714	9.788	9.412	9.503	8.979	677,877
2025-10-22	9.983	10.010	9.666	9.675	9.142	600,489
2025-10-21	9.934	10.310	9.934	10.082	9.526	1,106,180
2025-10-20	9.464	9.662	9.464	9.562	9.035	932,217
2025-10-17	9.364	9.364	9.066	9.260	8.750	208,914
2025-10-16	9.278	9.464	9.188	9.392	8.875	129,111
2025-10-15	9.564	9.624	9.236	9.239	8.730	11,060
2025-10-14	9.540	9.540	9.362	9.522	8.997	52,461
2025-10-13	9.657	9.764	9.612	9.663	9.131	40,064
2025-10-10	9.814	9.854	9.578	9.612	9.082	291,162
2025-10-09	9.753	9.806	9.670	9.772	9.234	86,552
2025-10-08	9.666	9.850	9.666	9.681	9.148	372,716
2025-10-07	9.686	9.722	9.578	9.642	9.111	353,363
2025-10-06	9.743	9.850	9.638	9.842	9.300	455,478
2025-10-03	9.756	9.836	9.674	9.674	9.141	27,053
2025-10-02	9.703	9.834	9.640	9.696	9.162	196,390
2025-10-01	9.451	9.640	9.250	9.599	9.070	88,406
2025-09-30	9.468	9.468	9.334	9.435	8.915	147,745
2025-09-29	9.580	9.638	9.398	9.427	8.908	49,383
2025-09-26	9.450	9.660	9.450	9.614	9.084	167,278
2025-09-25	9.434	9.436	9.358	9.407	8.889	114,355
2025-09-24	9.438	9.448	9.282	9.365	8.849	394,447
2025-09-23	9.467	9.534	9.342	9.416	8.897	474,292
2025-09-22	9.448	9.448	9.332	9.448	8.927	479,734
2025-09-19	9.274	9.474	9.274	9.471	8.949	896,004
2025-09-18	9.212	9.372	9.140	9.213	8.705	401,560
2025-09-17	9.394	9.410	9.128	9.187	8.681	664,208
2025-09-16	9.508	9.508	9.310	9.344	8.829	702,291
2025-09-15	9.422	9.550	9.422	9.523	8.998	1,576,555
2025-09-12	9.308	9.348	9.204	9.294	8.782	1,029,649
2025-09-11	9.096	9.256	9.096	9.173	8.668	539,118
2025-09-10	9.075	9.174	8.976	9.125	8.622	935,915
2025-09-09	8.796	9.028	8.792	9.002	8.506	711,096
2025-09-08	8.740	8.832	8.740	8.784	8.300	1,776,510
2025-09-05	8.771	8.824	8.620	8.634	8.158	776,652
2025-09-04	8.725	8.870	8.698	8.774	8.291	210,878
2025-09-03	8.748	8.766	8.586	8.679	8.201	291,020
2025-09-02	8.902	8.902	8.680	8.756	8.274	395,238
2025-09-01	8.909	8.982	8.828	8.855	8.367	435,433
2025-08-29	8.847	8.896	8.764	8.830	8.344	276,798
2025-08-28	8.756	8.906	8.742	8.868	8.379	555,741
2025-08-27	9.038	9.038	8.632	8.810	8.325	1,332,254
2025-08-26	9.062	9.062	8.912	8.962	8.468	859,966
2025-08-22	9.105	9.190	9.078	9.186	8.680	877,091
2025-08-21	9.080	9.168	9.048	9.075	8.575	484,853
2025-08-20	9.095	9.100	8.980	9.056	8.557	569,874
2025-08-19	9.054	9.138	9.052	9.054	8.555	596,565
2025-08-18	9.119	9.202	8.960	9.010	8.514	549,508
2025-08-15	9.146	9.146	9.146	9.146	8.642	0
2025-08-14	9.139	9.260	9.080	9.146	8.642	1,297,377
2025-08-13	8.978	9.220	8.978	9.187	8.681	1,078,268

← NewerPage 5 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.