Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.779 | 6.890 | 6.634 | 6.804 | 5.938 | 1,613,297 |
| 2025-02-19 | 6.741 | 6.896 | 6.718 | 6.751 | 5.892 | 315,097 |
| 2025-02-18 | 6.644 | 6.720 | 6.510 | 6.720 | 5.865 | 80,905 |
| 2025-02-17 | 6.430 | 6.614 | 6.430 | 6.595 | 5.756 | 138,200 |
| 2025-02-14 | 6.368 | 6.464 | 6.368 | 6.421 | 5.604 | 110,864 |
| 2025-02-13 | 6.511 | 6.632 | 6.344 | 6.375 | 5.564 | 139,964 |
| 2025-02-12 | 6.440 | 6.580 | 6.440 | 6.498 | 5.671 | 399,788 |
| 2025-02-11 | 6.263 | 6.432 | 6.236 | 6.426 | 5.608 | 1,655,830 |
| 2025-02-10 | 6.283 | 6.338 | 6.206 | 6.275 | 5.476 | 985,103 |
| 2025-02-07 | 6.816 | 6.816 | 6.280 | 6.384 | 5.571 | 2,393,567 |
| 2025-02-06 | 6.607 | 6.906 | 6.602 | 6.905 | 6.026 | 404,798 |
| 2025-02-05 | 6.547 | 6.604 | 6.398 | 6.527 | 5.696 | 1,108,106 |
| 2025-02-04 | 6.484 | 6.588 | 6.430 | 6.554 | 5.720 | 246,081 |
| 2025-02-03 | 6.530 | 6.530 | 6.428 | 6.476 | 5.652 | 231,866 |
| 2025-01-31 | 6.637 | 6.660 | 6.560 | 6.608 | 5.767 | 228,244 |
| 2025-01-30 | 6.725 | 6.742 | 6.612 | 6.650 | 5.804 | 70,076 |
| 2025-01-29 | 6.554 | 6.714 | 6.554 | 6.712 | 5.858 | 179,001 |
| 2025-01-28 | 6.541 | 6.564 | 6.432 | 6.532 | 5.701 | 90,068 |
| 2025-01-27 | 6.610 | 6.610 | 6.506 | 6.553 | 5.719 | 220,579 |
| 2025-01-24 | 6.614 | 6.690 | 6.564 | 6.638 | 5.793 | 127,436 |
| 2025-01-23 | 6.494 | 6.626 | 6.476 | 6.626 | 5.783 | 77,861 |
| 2025-01-22 | 6.598 | 6.616 | 6.456 | 6.469 | 5.646 | 277,507 |
| 2025-01-21 | 6.587 | 6.632 | 6.542 | 6.584 | 5.746 | 134,415 |
| 2025-01-20 | 6.565 | 6.614 | 6.548 | 6.563 | 5.728 | 101,302 |
| 2025-01-17 | 6.446 | 6.590 | 6.446 | 6.514 | 5.685 | 281,987 |
| 2025-01-16 | 6.442 | 6.530 | 6.422 | 6.427 | 5.609 | 65,030 |
| 2025-01-15 | 6.468 | 6.478 | 6.320 | 6.438 | 5.619 | 2,330,680 |
| 2025-01-14 | 6.338 | 6.466 | 6.338 | 6.444 | 5.624 | 188,588 |
| 2025-01-13 | 6.293 | 6.370 | 6.202 | 6.335 | 5.529 | 385,641 |
| 2025-01-10 | 6.263 | 6.321 | 6.210 | 6.259 | 5.462 | 123,121 |
| 2025-01-09 | 6.264 | 6.278 | 6.120 | 6.213 | 5.422 | 190,663 |
| 2025-01-08 | 6.098 | 6.338 | 6.098 | 6.220 | 5.428 | 219,908 |
| 2025-01-07 | 6.004 | 6.112 | 5.870 | 6.072 | 5.299 | 13,559,493 |
| 2025-01-06 | 5.921 | 6.024 | 5.878 | 5.984 | 5.222 | 217,865 |
| 2025-01-03 | 5.952 | 5.952 | 5.886 | 5.932 | 5.177 | 149,353 |
| 2025-01-02 | 6.069 | 6.164 | 5.764 | 5.943 | 5.187 | 913,106 |
| 2024-12-31 | 6.084 | 6.084 | 6.084 | 6.084 | 5.310 | 0 |
| 2024-12-30 | 6.048 | 6.136 | 6.014 | 6.084 | 5.310 | 92,110 |
| 2024-12-27 | 5.980 | 6.086 | 5.980 | 6.036 | 5.268 | 61,949 |
| 2024-12-24 | 5.971 | 5.971 | 5.971 | 5.971 | 5.211 | 0 |
| 2024-12-23 | 6.018 | 6.034 | 5.942 | 5.998 | 5.235 | 46,857 |
| 2024-12-20 | 6.046 | 6.046 | 5.890 | 5.996 | 5.233 | 161,492 |
| 2024-12-19 | 6.152 | 6.202 | 6.064 | 6.086 | 5.311 | 36,649 |
| 2024-12-18 | 6.123 | 6.222 | 6.114 | 6.218 | 5.427 | 77,358 |
| 2024-12-17 | 6.270 | 6.288 | 6.130 | 6.139 | 5.358 | 1,113,314 |
| 2024-12-16 | 6.234 | 6.398 | 6.234 | 6.322 | 5.517 | 350,015 |
| 2024-12-13 | 6.138 | 6.198 | 6.000 | 6.184 | 5.397 | 190,218 |
| 2024-12-12 | 5.847 | 6.122 | 5.842 | 6.102 | 5.325 | 718,846 |
| 2024-12-11 | 5.784 | 5.870 | 5.784 | 5.858 | 5.112 | 60,957 |
| 2024-12-10 | 5.806 | 5.832 | 5.770 | 5.826 | 5.084 | 467,885 |
| 2024-12-09 | 5.895 | 5.960 | 5.808 | 5.832 | 5.090 | 75,500 |
| 2024-12-06 | 6.056 | 6.056 | 5.870 | 5.918 | 5.165 | 666,583 |
| 2024-12-05 | 5.828 | 6.064 | 5.828 | 6.016 | 5.250 | 548,179 |
| 2024-12-04 | 5.790 | 5.872 | 5.748 | 5.801 | 5.063 | 89,934 |
| 2024-12-03 | 5.760 | 5.904 | 5.760 | 5.784 | 5.048 | 231,433 |
| 2024-12-02 | 5.773 | 5.788 | 5.692 | 5.722 | 4.994 | 145,170 |
| 2024-11-29 | 5.735 | 5.760 | 5.692 | 5.714 | 4.987 | 138,249 |
| 2024-11-28 | 5.730 | 5.774 | 5.708 | 5.723 | 4.995 | 84,242 |
| 2024-11-27 | 5.688 | 5.710 | 5.614 | 5.655 | 4.935 | 73,990 |
| 2024-11-26 | 5.717 | 5.780 | 5.672 | 5.727 | 4.998 | 216,853 |
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.