Banco di Desio e della Brianza S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	16.200	16.200	16.200	16.200	16.200	799
2026-10-12	16.520	16.520	16.520	16.520	16.520	10
2026-10-08	16.240	16.240	16.240	16.240	16.240	8
2026-10-07	16.540	16.540	16.540	16.540	16.540	470
2026-10-06	17.120	17.120	17.120	17.120	17.120	120
2026-10-01	17.180	17.180	16.520	16.660	16.660	10
2026-09-30	18.200	18.200	17.860	17.860	17.860	381
2026-09-29	18.620	18.620	18.620	18.620	18.620	27
2026-09-24	18.440	18.440	18.200	18.200	18.200	50
2026-09-21	18.360	18.860	18.360	18.860	18.860	3
2026-09-18	18.680	18.680	18.680	18.680	18.680	14
2026-09-17	18.740	18.800	18.740	18.740	18.740	276
2026-09-15	17.820	18.120	17.780	17.980	17.980	57
2026-09-14	17.720	17.720	17.720	17.720	17.720	15
2026-09-11	17.640	17.640	17.640	17.640	17.640	55
2026-09-09	17.260	17.540	17.260	17.520	17.520	12
2026-09-08	17.420	17.420	17.160	17.220	17.220	1,021
2026-09-07	17.140	17.140	17.140	17.140	17.140	26
2026-09-04	17.380	17.380	17.260	17.260	17.260	1,993
2026-09-03	17.020	17.020	17.020	17.020	17.020	100
2026-09-02	17.100	17.200	16.960	16.960	16.960	136
2026-09-01	17.640	17.640	17.180	17.266	17.266	3,698
2026-08-27	17.140	17.140	16.900	16.900	16.900	2
2026-08-24	16.600	16.620	16.380	16.540	16.540	998
2026-08-21	16.520	16.540	16.520	16.540	16.540	6
2026-08-20	16.980	16.980	16.980	16.980	16.980	4
2026-08-19	16.900	16.900	16.900	16.900	16.900	1,516
2026-08-18	17.460	17.460	17.460	17.460	17.460	100
2026-08-12	17.220	17.220	17.220	17.220	17.220	4
2026-08-11	16.920	17.200	16.920	17.200	17.200	121
2026-08-10	16.460	16.460	16.380	16.380	16.380	38
2026-08-07	17.220	17.220	16.360	16.360	16.360	20
2026-08-06	17.720	17.720	17.360	17.380	17.380	9,001
2026-08-05	19.120	19.120	17.620	17.880	17.880	2,210
2026-08-04	18.600	19.100	18.600	19.100	19.100	119
2026-08-03	17.580	18.400	17.420	18.340	18.340	1,457
2026-07-31	16.540	16.540	16.540	16.540	16.540	50
2026-07-30	15.840	16.020	15.840	15.940	15.940	168
2026-07-28	15.240	15.240	15.240	15.240	15.240	94
2026-07-27	14.810	14.810	14.810	14.810	14.810	0
2026-07-24	14.810	14.810	14.810	14.810	14.810	0
2026-07-23	14.810	14.810	14.810	14.810	14.810	0
2026-07-22	14.810	14.810	14.810	14.810	14.810	1,179
2026-07-21	14.810	14.810	14.810	14.810	14.810	8,039
2026-07-20	14.810	14.810	14.810	14.810	14.810	0
2026-07-17	14.810	14.810	14.810	14.810	14.810	1,000
2026-07-16	14.900	14.900	14.900	14.900	14.900	14
2026-07-15	14.700	14.700	14.700	14.700	14.700	0
2026-07-14	14.960	14.960	14.700	14.700	14.700	30
2026-07-13	15.060	15.100	15.060	15.100	15.100	118
2026-07-10	14.560	14.560	14.560	14.560	14.560	0
2026-07-09	14.880	14.880	14.560	14.560	14.560	39
2026-07-08	13.900	14.760	13.900	14.760	14.760	328
2026-07-07	14.000	14.000	14.000	14.000	14.000	7
2026-07-06	13.980	13.980	13.980	13.980	13.980	6
2026-07-03	13.640	13.800	13.540	13.800	13.800	1,072
2026-07-02	13.660	13.660	13.660	13.660	13.660	8
2026-07-01	13.150	13.150	13.150	13.150	13.150	8
2026-06-30	13.360	13.360	13.220	13.280	13.280	1,069
2026-06-29	12.740	12.740	12.740	12.740	12.740	0

Page 1 of 2 · 108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-11	0.0603 EUR
2019-04-01	0.0839 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.