Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 540 |
| 2023-05-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2023-05-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 858 |
| 2023-05-09 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 602 |
| 2023-05-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.263 | 890 |
| 2023-05-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.197 | 0 |
| 2023-05-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.197 | 518 |
| 2023-05-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.178 | 0 |
| 2023-04-28 | 3.370 | 3.370 | 3.370 | 3.370 | 3.178 | 1,066 |
| 2023-04-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.244 | 612 |
| 2023-04-26 | 3.410 | 3.410 | 3.410 | 3.410 | 3.216 | 758 |
| 2023-04-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.216 | 776 |
| 2023-04-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 0 |
| 2023-04-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 0 |
| 2023-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 0 |
| 2023-04-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 824 |
| 2023-04-18 | 3.350 | 3.350 | 3.330 | 3.330 | 3.141 | 728 |
| 2023-04-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.141 | 0 |
| 2023-04-14 | 3.330 | 3.330 | 3.330 | 3.330 | 3.141 | 548 |
| 2023-04-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.131 | 276 |
| 2023-04-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-04-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-04-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-04-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-04-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-04-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-31 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-28 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2023-03-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 956 |
| 2023-03-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 0 |
| 2023-03-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.207 | 502 |
| 2023-03-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.131 | 0 |
| 2023-03-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.131 | 0 |
| 2023-03-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.131 | 280 |
| 2023-03-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.169 | 0 |
| 2023-03-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.169 | 0 |
| 2023-03-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.169 | 210 |
| 2023-03-13 | 3.410 | 3.410 | 3.410 | 3.410 | 3.216 | 612 |
| 2023-03-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.301 | 2,438 |
| 2023-03-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.348 | 3,150 |
| 2023-03-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-03-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-03-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-03-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-03-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-03-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 0 |
| 2023-02-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 1,956 |
| 2023-02-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.282 | 1,071 |
| 2023-02-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-20 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-15 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
| 2023-02-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 0 |
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.