Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.630 | 7.662 | 7.546 | 7.605 | 7.186 | 47,674 |
| 2025-05-19 | 7.374 | 7.674 | 7.368 | 7.547 | 7.131 | 505,830 |
| 2025-05-16 | 7.877 | 7.912 | 7.808 | 7.854 | 6.854 | 730,293 |
| 2025-05-15 | 7.923 | 7.934 | 7.848 | 7.923 | 6.915 | 65,462 |
| 2025-05-14 | 7.984 | 8.006 | 7.928 | 7.985 | 6.969 | 26,897 |
| 2025-05-13 | 7.874 | 7.966 | 7.874 | 7.886 | 6.882 | 2,814,500 |
| 2025-05-12 | 7.802 | 8.004 | 7.802 | 7.822 | 6.826 | 124,391 |
| 2025-05-09 | 7.666 | 7.838 | 7.666 | 7.816 | 6.821 | 127,051 |
| 2025-05-08 | 7.452 | 7.748 | 7.452 | 7.556 | 6.594 | 8,444,592 |
| 2025-05-07 | 7.380 | 7.462 | 7.302 | 7.355 | 6.419 | 22,046,861 |
| 2025-05-06 | 7.351 | 7.400 | 7.240 | 7.388 | 6.448 | 22,041,670 |
| 2025-05-02 | 7.257 | 7.318 | 7.212 | 7.257 | 6.333 | 35,021 |
| 2025-05-01 | 7.082 | 7.082 | 7.082 | 7.082 | 6.181 | 0 |
| 2025-04-30 | 7.320 | 7.330 | 7.004 | 7.082 | 6.181 | 502,613 |
| 2025-04-29 | 7.174 | 7.268 | 7.042 | 7.268 | 6.343 | 55,898 |
| 2025-04-28 | 7.072 | 7.220 | 7.052 | 7.168 | 6.256 | 77,845 |
| 2025-04-25 | 6.936 | 7.052 | 6.936 | 7.038 | 6.142 | 68,271 |
| 2025-04-24 | 6.811 | 6.962 | 6.792 | 6.935 | 6.052 | 71,803 |
| 2025-04-23 | 6.706 | 6.843 | 6.706 | 6.837 | 5.967 | 1,087,588 |
| 2025-04-22 | 6.666 | 6.752 | 6.604 | 6.634 | 5.790 | 221,852 |
| 2025-04-17 | 6.705 | 6.796 | 6.606 | 6.644 | 5.798 | 275,164 |
| 2025-04-16 | 6.647 | 6.742 | 6.508 | 6.742 | 5.884 | 1,290,588 |
| 2025-04-15 | 6.471 | 6.654 | 6.462 | 6.646 | 5.800 | 66,037 |
| 2025-04-14 | 6.313 | 6.456 | 6.309 | 6.408 | 5.592 | 360,108 |
| 2025-04-11 | 6.262 | 6.268 | 6.008 | 6.198 | 5.409 | 1,934,909 |
| 2025-04-10 | 6.238 | 6.738 | 6.238 | 6.286 | 5.486 | 1,418,876 |
| 2025-04-09 | 5.734 | 5.892 | 5.690 | 5.881 | 5.132 | 1,057,816 |
| 2025-04-08 | 5.909 | 6.092 | 5.738 | 5.991 | 5.228 | 2,290,611 |
| 2025-04-07 | 5.410 | 6.073 | 5.332 | 5.826 | 5.084 | 3,949,925 |
| 2025-04-04 | 6.650 | 6.650 | 5.700 | 6.103 | 5.326 | 2,016,844 |
| 2025-04-03 | 6.986 | 7.014 | 6.756 | 6.817 | 5.949 | 331,763 |
| 2025-04-02 | 7.314 | 7.356 | 7.130 | 7.247 | 6.325 | 876,339 |
| 2025-04-01 | 7.214 | 7.370 | 7.214 | 7.343 | 6.408 | 140,288 |
| 2025-03-31 | 7.320 | 7.320 | 7.104 | 7.206 | 6.289 | 1,093,575 |
| 2025-03-28 | 7.592 | 7.592 | 7.412 | 7.425 | 6.480 | 588,846 |
| 2025-03-27 | 7.740 | 7.740 | 7.526 | 7.690 | 6.711 | 467,650 |
| 2025-03-26 | 7.754 | 7.804 | 7.612 | 7.706 | 6.725 | 61,360 |
| 2025-03-25 | 7.690 | 7.780 | 7.684 | 7.736 | 6.751 | 65,023 |
| 2025-03-24 | 7.626 | 7.762 | 7.626 | 7.686 | 6.708 | 43,766 |
| 2025-03-21 | 7.519 | 7.634 | 7.460 | 7.586 | 6.620 | 1,970,102 |
| 2025-03-20 | 7.714 | 7.744 | 7.460 | 7.569 | 6.606 | 504,441 |
| 2025-03-19 | 7.681 | 7.774 | 7.636 | 7.721 | 6.738 | 312,839 |
| 2025-03-18 | 7.564 | 7.698 | 7.564 | 7.653 | 6.679 | 951,163 |
| 2025-03-17 | 7.438 | 7.544 | 7.376 | 7.494 | 6.540 | 101,380 |
| 2025-03-14 | 7.314 | 7.428 | 7.214 | 7.412 | 6.469 | 248,445 |
| 2025-03-13 | 7.368 | 7.384 | 7.254 | 7.306 | 6.376 | 180,436 |
| 2025-03-12 | 7.306 | 7.468 | 7.306 | 7.419 | 6.475 | 2,269,052 |
| 2025-03-11 | 7.334 | 7.374 | 7.156 | 7.260 | 6.336 | 242,611 |
| 2025-03-10 | 7.550 | 7.646 | 7.284 | 7.380 | 6.441 | 235,185 |
| 2025-03-07 | 7.572 | 7.668 | 7.522 | 7.575 | 6.611 | 196,050 |
| 2025-03-06 | 7.498 | 7.708 | 7.498 | 7.659 | 6.684 | 364,840 |
| 2025-03-05 | 7.270 | 7.572 | 7.270 | 7.485 | 6.532 | 369,407 |
| 2025-03-04 | 7.458 | 7.458 | 7.090 | 7.144 | 6.235 | 180,903 |
| 2025-03-03 | 7.345 | 7.548 | 7.258 | 7.535 | 6.576 | 515,529 |
| 2025-02-28 | 7.296 | 7.348 | 7.222 | 7.280 | 6.353 | 104,837 |
| 2025-02-27 | 7.301 | 7.366 | 7.212 | 7.249 | 6.326 | 253,929 |
| 2025-02-26 | 7.152 | 7.300 | 7.152 | 7.230 | 6.310 | 1,105,014 |
| 2025-02-25 | 6.962 | 7.214 | 6.942 | 7.111 | 6.206 | 356,428 |
| 2025-02-24 | 6.833 | 7.006 | 6.762 | 6.956 | 6.071 | 255,010 |
| 2025-02-21 | 6.785 | 6.846 | 6.744 | 6.825 | 5.956 | 697,729 |
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.