Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.978 | 9.220 | 8.978 | 9.187 | 8.681 | 1,078,268 |
| 2025-08-12 | 8.813 | 9.000 | 8.784 | 8.974 | 8.480 | 926,672 |
| 2025-08-11 | 8.791 | 8.854 | 8.652 | 8.759 | 8.276 | 814,222 |
| 2025-08-08 | 8.619 | 8.736 | 8.600 | 8.663 | 8.186 | 958,261 |
| 2025-08-07 | 8.595 | 8.750 | 8.468 | 8.588 | 8.115 | 1,167,390 |
| 2025-08-06 | 8.372 | 8.634 | 8.372 | 8.555 | 8.084 | 2,033,702 |
| 2025-08-05 | 8.476 | 8.528 | 8.276 | 8.296 | 7.839 | 681,775 |
| 2025-08-04 | 8.410 | 8.466 | 8.324 | 8.389 | 7.927 | 624,334 |
| 2025-08-01 | 8.566 | 8.566 | 8.202 | 8.281 | 7.825 | 887,197 |
| 2025-07-31 | 8.640 | 8.798 | 8.600 | 8.624 | 8.149 | 1,537,551 |
| 2025-07-30 | 8.408 | 8.752 | 8.340 | 8.678 | 8.200 | 1,930,569 |
| 2025-07-29 | 8.118 | 8.406 | 8.118 | 8.374 | 7.913 | 1,848,859 |
| 2025-07-28 | 7.876 | 8.070 | 7.876 | 7.972 | 7.533 | 1,078,317 |
| 2025-07-25 | 7.794 | 7.886 | 7.724 | 7.876 | 7.442 | 2,788,536 |
| 2025-07-24 | 7.751 | 7.944 | 7.640 | 7.785 | 7.356 | 2,484,872 |
| 2025-07-23 | 7.726 | 7.810 | 7.554 | 7.794 | 7.365 | 2,574,118 |
| 2025-07-22 | 7.588 | 7.690 | 7.500 | 7.625 | 7.205 | 3,395,882 |
| 2025-07-21 | 7.614 | 7.614 | 7.470 | 7.516 | 7.102 | 2,296,237 |
| 2025-07-18 | 7.533 | 7.706 | 7.524 | 7.610 | 7.191 | 1,956,563 |
| 2025-07-17 | 7.620 | 7.676 | 7.440 | 7.496 | 7.083 | 1,608,705 |
| 2025-07-16 | 7.717 | 7.748 | 7.630 | 7.694 | 7.270 | 559,099 |
| 2025-07-15 | 7.887 | 7.996 | 7.592 | 7.716 | 7.291 | 2,290,601 |
| 2025-07-14 | 7.423 | 7.890 | 7.218 | 7.788 | 7.359 | 5,295,489 |
| 2025-07-11 | 7.526 | 7.526 | 7.260 | 7.335 | 6.931 | 4,367,662 |
| 2025-07-10 | 7.676 | 7.708 | 7.540 | 7.582 | 7.164 | 6,413,163 |
| 2025-07-09 | 7.645 | 7.750 | 7.594 | 7.644 | 7.223 | 6,811,328 |
| 2025-07-08 | 7.585 | 7.708 | 7.568 | 7.676 | 7.253 | 1,892,765 |
| 2025-07-07 | 7.478 | 7.650 | 7.478 | 7.594 | 7.176 | 3,228,068 |
| 2025-07-04 | 7.600 | 7.656 | 7.420 | 7.489 | 7.076 | 9,063,983 |
| 2025-07-03 | 7.594 | 7.652 | 7.502 | 7.597 | 7.178 | 907,227 |
| 2025-07-02 | 7.551 | 7.634 | 7.498 | 7.559 | 7.143 | 621,997 |
| 2025-07-01 | 7.690 | 7.692 | 7.476 | 7.493 | 7.080 | 600,170 |
| 2025-06-30 | 7.534 | 7.716 | 7.534 | 7.682 | 7.259 | 869,710 |
| 2025-06-27 | 7.523 | 7.604 | 7.464 | 7.581 | 7.163 | 351,875 |
| 2025-06-26 | 7.610 | 7.634 | 7.490 | 7.518 | 7.104 | 841,758 |
| 2025-06-25 | 7.704 | 7.716 | 7.534 | 7.534 | 7.119 | 1,110,532 |
| 2025-06-24 | 7.598 | 7.716 | 7.598 | 7.648 | 7.227 | 699,903 |
| 2025-06-23 | 7.558 | 7.626 | 7.390 | 7.519 | 7.105 | 589,734 |
| 2025-06-20 | 7.509 | 7.640 | 7.446 | 7.632 | 7.212 | 3,051,733 |
| 2025-06-19 | 7.583 | 7.600 | 7.440 | 7.498 | 7.085 | 387,990 |
| 2025-06-18 | 7.571 | 7.642 | 7.530 | 7.586 | 7.168 | 132,269 |
| 2025-06-17 | 7.664 | 7.664 | 7.462 | 7.572 | 7.155 | 109,969 |
| 2025-06-16 | 7.597 | 7.710 | 7.584 | 7.684 | 7.261 | 92,917 |
| 2025-06-13 | 7.574 | 7.574 | 7.446 | 7.554 | 7.138 | 134,362 |
| 2025-06-12 | 7.676 | 7.782 | 7.566 | 7.682 | 7.259 | 71,525 |
| 2025-06-11 | 7.683 | 7.720 | 7.618 | 7.620 | 7.200 | 20,020 |
| 2025-06-10 | 7.916 | 7.916 | 7.669 | 7.669 | 7.246 | 361,457 |
| 2025-06-09 | 7.909 | 8.014 | 7.868 | 7.918 | 7.482 | 11,325,970 |
| 2025-06-06 | 7.801 | 7.948 | 7.784 | 7.898 | 7.463 | 477,164 |
| 2025-06-05 | 7.674 | 7.846 | 7.662 | 7.836 | 7.404 | 224,120 |
| 2025-06-04 | 7.721 | 7.774 | 7.636 | 7.666 | 7.244 | 264,673 |
| 2025-06-03 | 7.725 | 7.812 | 7.576 | 7.732 | 7.306 | 471,474 |
| 2025-06-02 | 7.786 | 7.854 | 7.676 | 7.722 | 7.297 | 116,453 |
| 2025-05-30 | 7.755 | 7.812 | 7.734 | 7.757 | 7.330 | 116,859 |
| 2025-05-29 | 7.756 | 7.846 | 7.738 | 7.756 | 7.329 | 45,981 |
| 2025-05-28 | 7.702 | 7.798 | 7.702 | 7.719 | 7.294 | 105,673 |
| 2025-05-27 | 7.717 | 7.722 | 7.625 | 7.636 | 7.215 | 2,682,745 |
| 2025-05-23 | 7.860 | 7.944 | 7.432 | 7.662 | 7.240 | 236,846 |
| 2025-05-22 | 7.680 | 7.886 | 7.612 | 7.874 | 7.440 | 265,127 |
| 2025-05-21 | 7.630 | 7.754 | 7.630 | 7.630 | 7.210 | 530,917 |
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.