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
2022-05-06	2.950	2.950	2.950	2.950	2.782	0
2022-05-05	2.950	2.950	2.950	2.950	2.782	0
2022-05-04	2.950	2.950	2.950	2.950	2.782	0
2022-05-03	2.950	2.950	2.950	2.950	2.782	0
2022-04-29	2.950	2.950	2.950	2.950	2.782	0
2022-04-28	2.950	2.950	2.950	2.950	2.782	0
2022-04-27	2.950	2.950	2.950	2.950	2.782	0
2022-04-26	2.950	2.950	2.950	2.950	2.782	0
2022-04-25	2.950	2.950	2.950	2.950	2.782	0
2022-04-22	2.950	2.950	2.950	2.950	2.782	0
2022-04-21	2.950	2.950	2.950	2.950	2.782	0
2022-04-20	2.950	2.950	2.950	2.950	2.782	0
2022-04-19	2.950	2.950	2.950	2.950	2.782	0
2022-04-14	2.950	2.950	2.950	2.950	2.782	0
2022-04-13	2.950	2.950	2.950	2.950	2.782	0
2022-04-12	2.950	2.950	2.950	2.950	2.782	0
2022-04-11	2.950	2.950	2.950	2.950	2.782	0
2022-04-08	2.950	2.950	2.950	2.950	2.782	0
2022-04-07	2.950	2.950	2.950	2.950	2.782	0
2022-04-06	2.950	2.950	2.950	2.950	2.782	0
2022-04-05	2.950	2.950	2.950	2.950	2.782	0
2022-04-04	2.950	2.950	2.950	2.950	2.782	0
2022-04-01	2.950	2.950	2.950	2.950	2.782	0
2022-03-31	2.950	2.950	2.950	2.950	2.782	0
2022-03-30	2.950	2.950	2.950	2.950	2.782	0
2022-03-29	2.950	2.950	2.950	2.950	2.782	0
2022-03-28	2.950	2.950	2.950	2.950	2.782	0
2022-03-25	2.950	2.950	2.950	2.950	2.782	0
2022-03-24	2.950	2.950	2.950	2.950	2.782	1,500,000
2022-03-23	3.000	3.000	3.000	3.000	2.829	0
2022-03-22	3.000	3.000	3.000	3.000	2.829	0
2022-03-21	3.000	3.000	3.000	3.000	2.829	264
2022-03-18	3.030	3.030	3.030	3.030	2.858	1,630
2022-03-17	3.050	3.050	3.050	3.050	2.876	1,068
2022-03-16	3.090	3.090	3.090	3.090	2.914	4,084
2022-03-15	3.000	3.000	3.000	3.000	2.829	2,496
2022-03-14	2.890	2.930	2.890	2.930	2.763	5,978
2022-03-11	2.860	2.860	2.860	2.860	2.697	3,088
2022-03-10	2.850	2.850	2.850	2.850	2.688	5,092
2022-03-09	2.770	2.850	2.710	2.820	2.660	4,728
2022-03-08	2.645	2.670	2.645	2.670	2.518	478
2022-03-07	2.680	2.680	2.680	2.680	2.528	510
2022-03-04	2.700	2.700	2.700	2.700	2.546	1,564
2022-03-03	2.890	2.890	2.890	2.890	2.726	440
2022-03-02	2.940	2.940	2.940	2.940	2.773	622
2022-03-01	2.990	2.990	2.990	2.990	2.820	204
2022-02-28	2.980	2.980	2.980	2.980	2.810	1,030
2022-02-25	2.970	2.970	2.970	2.970	2.801	0
2022-02-24	2.970	2.970	2.970	2.970	2.801	0
2022-02-23	2.970	2.970	2.970	2.970	2.801	0
2022-02-22	3.040	3.040	2.970	2.970	2.801	3,999
2022-02-21	3.250	3.250	3.250	3.250	3.065	1,340,770
2022-02-18	3.340	3.340	3.340	3.340	3.150	0
2022-02-17	3.340	3.340	3.340	3.340	3.150	1,044
2022-02-16	3.175	3.175	3.175	3.175	2.994	0
2022-02-15	3.175	3.175	3.175	3.175	2.994	0
2022-02-14	3.175	3.175	3.175	3.175	2.994	0
2022-02-11	3.175	3.175	3.175	3.175	2.994	0
2022-02-10	3.175	3.175	3.175	3.175	2.994	0
2022-02-09	3.175	3.175	3.175	3.175	2.994	0

← NewerPage 18 of 19 · 1,137 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.