Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.171	13.171	13.076	13.171	13.171	30,019
2026-10-16	13.370	13.620	13.351	13.351	13.351	71
2026-10-15	13.500	13.524	13.264	13.362	13.362	12,835
2026-10-14	13.753	13.768	13.414	13.414	13.414	43,234
2026-10-13	13.700	13.832	13.700	13.700	13.700	446,610
2026-10-12	13.423	13.672	13.368	13.584	13.584	43,347
2026-10-09	13.375	13.506	13.330	13.337	13.337	98,336
2026-10-08	13.410	13.410	13.078	13.289	13.289	156,630
2026-10-07	13.902	13.902	13.414	13.480	13.480	116,247
2026-10-06	13.872	14.036	13.872	13.992	13.992	31,397
2026-10-05	13.721	13.864	13.550	13.756	13.756	149,086
2026-10-02	13.636	13.668	13.222	13.449	13.449	90,654
2026-10-01	13.984	13.984	13.692	13.792	13.792	129,697
2026-09-30	14.253	14.434	14.118	14.234	14.234	304,411
2026-09-29	14.324	14.474	14.196	14.196	14.196	79,428
2026-09-28	14.413	14.446	14.258	14.316	14.316	43,524
2026-09-25	14.224	14.420	14.224	14.275	14.275	75,068
2026-09-24	14.258	14.258	13.968	14.148	14.148	55,590
2026-09-23	14.349	14.442	14.106	14.248	14.248	27,317
2026-09-22	14.409	14.538	14.324	14.356	14.356	1,059,901
2026-09-21	14.302	14.530	14.302	14.510	14.510	25,097
2026-09-18	14.467	14.500	14.134	14.139	14.139	179,349
2026-09-17	14.390	14.556	14.390	14.419	14.419	39,592
2026-09-16	14.242	14.370	14.188	14.277	14.277	292,986
2026-09-15	14.308	14.308	14.046	14.188	14.188	43,149
2026-09-14	14.312	14.428	14.204	14.428	14.428	48,501
2026-09-11	14.244	14.356	14.210	14.279	14.279	46,298
2026-09-10	14.371	14.430	14.058	14.108	14.108	38,003
2026-09-09	14.185	14.356	13.990	14.221	14.221	133,520
2026-09-08	14.292	14.420	14.172	14.410	14.410	40,526
2026-09-07	14.201	14.318	14.136	14.318	14.318	11,656
2026-09-04	14.228	14.296	14.122	14.195	14.195	108,860
2026-09-03	14.125	14.296	14.046	14.208	14.208	269,191
2026-09-02	14.164	14.206	13.962	14.023	14.023	68,243
2026-09-01	14.292	14.292	14.116	14.204	14.204	531,640
2026-08-28	14.110	14.312	14.096	14.110	14.110	68,863
2026-08-27	14.202	14.216	13.908	14.032	14.032	27,977
2026-08-26	14.267	14.278	14.176	14.192	14.192	434,221
2026-08-25	14.136	14.276	14.136	14.214	14.214	48,169
2026-08-24	14.045	14.136	13.974	14.124	14.124	33,183
2026-08-21	14.084	14.126	13.995	14.015	14.015	158,536
2026-08-20	13.966	14.126	13.946	14.006	14.006	137,997
2026-08-19	14.302	14.302	14.050	14.104	14.104	331,218
2026-08-18	14.436	14.436	14.232	14.262	14.262	32,941
2026-08-17	14.490	14.526	14.404	14.500	14.500	152,003
2026-08-14	14.430	14.542	14.382	14.468	14.468	57,081
2026-08-13	14.591	14.706	14.458	14.556	14.556	31,348
2026-08-12	14.518	14.596	14.518	14.555	14.555	48,088
2026-08-11	14.477	14.500	14.424	14.496	14.496	59,608
2026-08-10	14.576	14.580	14.429	14.464	14.464	238,333
2026-08-07	14.740	14.740	14.444	14.686	14.686	162,916
2026-08-06	14.834	15.084	14.536	14.812	14.812	353,699
2026-08-05	14.830	14.980	14.794	14.830	14.830	47,971
2026-08-04	14.584	14.884	14.584	14.828	14.828	134,807
2026-08-03	14.220	14.538	14.220	14.518	14.518	155,798
2026-07-31	13.988	14.210	13.988	14.143	14.143	124,358
2026-07-30	13.684	13.956	13.544	13.850	13.850	181,390
2026-07-29	13.829	13.924	13.599	13.688	13.688	45,361
2026-07-28	13.985	13.990	13.726	13.820	13.820	28,789
2026-07-27	14.005	14.094	13.926	13.946	13.946	121,021

Page 1 of 22 · 1,265 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.