Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.968 | 6.004 | 5.740 | 5.758 | 5.025 | 23,998,575 |
| 2024-11-22 | 5.908 | 6.016 | 5.720 | 5.862 | 5.116 | 4,130,813 |
| 2024-11-21 | 5.975 | 6.036 | 5.890 | 5.892 | 5.142 | 895,474 |
| 2024-11-20 | 6.008 | 6.066 | 5.912 | 5.956 | 5.198 | 536,729 |
| 2024-11-19 | 6.057 | 6.094 | 5.830 | 5.952 | 5.194 | 695,728 |
| 2024-11-18 | 5.969 | 6.148 | 5.962 | 6.042 | 5.273 | 1,025,329 |
| 2024-11-15 | 6.046 | 6.090 | 5.944 | 5.971 | 5.211 | 610,224 |
| 2024-11-14 | 6.014 | 6.126 | 6.014 | 6.053 | 5.283 | 946,150 |
| 2024-11-13 | 5.919 | 6.104 | 5.906 | 6.002 | 5.238 | 1,142,663 |
| 2024-11-12 | 5.859 | 6.038 | 5.840 | 5.902 | 5.151 | 1,063,665 |
| 2024-11-11 | 5.760 | 5.900 | 5.726 | 5.842 | 5.098 | 495,867 |
| 2024-11-08 | 5.959 | 5.984 | 5.694 | 5.716 | 4.988 | 962,556 |
| 2024-11-07 | 5.783 | 5.998 | 5.752 | 5.983 | 5.221 | 1,591,942 |
| 2024-11-06 | 5.856 | 5.954 | 5.668 | 5.684 | 4.961 | 916,368 |
| 2024-11-05 | 5.766 | 5.834 | 5.760 | 5.810 | 5.071 | 394,369 |
| 2024-11-04 | 5.714 | 5.792 | 5.678 | 5.774 | 5.039 | 353,978 |
| 2024-11-01 | 5.593 | 5.692 | 5.582 | 5.653 | 4.934 | 390,779 |
| 2024-10-31 | 5.599 | 5.658 | 5.552 | 5.604 | 4.891 | 440,721 |
| 2024-10-30 | 5.626 | 5.626 | 5.516 | 5.592 | 4.880 | 213,111 |
| 2024-10-29 | 5.572 | 5.670 | 5.572 | 5.604 | 4.891 | 324,916 |
| 2024-10-28 | 5.571 | 5.646 | 5.520 | 5.544 | 4.838 | 438,987 |
| 2024-10-25 | 5.600 | 5.600 | 5.494 | 5.517 | 4.815 | 293,123 |
| 2024-10-24 | 5.608 | 5.646 | 5.538 | 5.602 | 4.889 | 599,144 |
| 2024-10-23 | 5.728 | 5.728 | 5.612 | 5.646 | 4.927 | 352,015 |
| 2024-10-22 | 5.765 | 5.766 | 5.678 | 5.696 | 4.971 | 325,172 |
| 2024-10-21 | 5.829 | 5.866 | 5.772 | 5.825 | 5.084 | 367,239 |
| 2024-10-18 | 5.827 | 5.876 | 5.742 | 5.867 | 5.120 | 516,035 |
| 2024-10-17 | 5.851 | 5.888 | 5.824 | 5.851 | 5.106 | 771,216 |
| 2024-10-16 | 5.840 | 5.900 | 5.776 | 5.805 | 5.066 | 806,906 |
| 2024-10-15 | 5.819 | 5.890 | 5.766 | 5.831 | 5.089 | 1,176,422 |
| 2024-10-14 | 5.869 | 5.964 | 5.796 | 5.845 | 5.101 | 1,250,540 |
| 2024-10-11 | 5.723 | 5.870 | 5.684 | 5.861 | 5.115 | 1,652,483 |
| 2024-10-10 | 5.534 | 5.756 | 5.500 | 5.737 | 5.007 | 4,204,034 |
| 2024-10-09 | 5.261 | 5.320 | 5.180 | 5.289 | 4.616 | 492,730 |
| 2024-10-08 | 5.209 | 5.324 | 5.200 | 5.268 | 4.598 | 1,296,040 |
| 2024-10-07 | 5.134 | 5.218 | 5.082 | 5.211 | 4.548 | 586,428 |
| 2024-10-04 | 4.906 | 5.172 | 4.906 | 5.139 | 4.485 | 615,308 |
| 2024-10-03 | 4.886 | 4.955 | 4.860 | 4.881 | 4.260 | 643,377 |
| 2024-10-02 | 4.816 | 4.924 | 4.782 | 4.884 | 4.262 | 1,453,582 |
| 2024-10-01 | 5.048 | 5.100 | 4.800 | 4.817 | 4.204 | 911,166 |
| 2024-09-30 | 5.103 | 5.132 | 5.000 | 5.058 | 4.414 | 906,619 |
| 2024-09-27 | 5.138 | 5.158 | 4.996 | 5.147 | 4.492 | 1,105,048 |
| 2024-09-26 | 4.945 | 5.152 | 4.945 | 5.138 | 4.484 | 847,937 |
| 2024-09-25 | 4.931 | 4.952 | 4.853 | 4.912 | 4.287 | 360,741 |
| 2024-09-24 | 4.881 | 4.983 | 4.874 | 4.898 | 4.275 | 237,345 |
| 2024-09-23 | 4.949 | 4.949 | 4.812 | 4.858 | 4.240 | 419,488 |
| 2024-09-20 | 4.965 | 5.010 | 4.912 | 4.932 | 4.304 | 397,586 |
| 2024-09-19 | 5.002 | 5.020 | 4.915 | 4.937 | 4.308 | 491,625 |
| 2024-09-18 | 4.865 | 5.014 | 4.865 | 4.956 | 4.325 | 878,572 |
| 2024-09-17 | 4.862 | 4.929 | 4.862 | 4.917 | 4.291 | 260,891 |
| 2024-09-16 | 4.888 | 4.888 | 4.800 | 4.855 | 4.237 | 553,457 |
| 2024-09-13 | 4.882 | 4.900 | 4.850 | 4.876 | 4.255 | 213,667 |
| 2024-09-12 | 4.824 | 4.887 | 4.789 | 4.862 | 4.243 | 418,904 |
| 2024-09-11 | 4.734 | 4.830 | 4.734 | 4.766 | 4.159 | 535,438 |
| 2024-09-10 | 4.842 | 4.842 | 4.701 | 4.742 | 4.138 | 1,379,352 |
| 2024-09-09 | 4.860 | 4.942 | 4.815 | 4.827 | 4.213 | 957,088 |
| 2024-09-06 | 4.900 | 4.900 | 4.770 | 4.802 | 4.191 | 1,237,493 |
| 2024-09-05 | 4.848 | 4.964 | 4.827 | 4.914 | 4.289 | 915,387 |
| 2024-09-04 | 4.809 | 4.947 | 4.790 | 4.908 | 4.283 | 943,330 |
| 2024-09-03 | 5.080 | 5.084 | 4.857 | 4.881 | 4.259 | 1,507,118 |
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.