Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 12.720 | 12.740 | 12.720 | 12.740 | 12.740 | 20 |
| 2026-06-25 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 631 |
| 2026-06-24 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 7 |
| 2026-06-23 | 12.580 | 12.580 | 12.580 | 12.580 | 12.580 | 5 |
| 2026-06-22 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 10 |
| 2026-06-19 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 89 |
| 2026-06-18 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-06-17 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-06-16 | 11.660 | 11.660 | 11.520 | 11.520 | 11.520 | 229 |
| 2026-06-15 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-06-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-06-11 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-06-10 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-06-09 | 10.000 | 10.040 | 9.950 | 9.950 | 9.950 | 992 |
| 2026-06-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-06-05 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-06-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-06-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-06-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-06-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-05-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-05-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-05-27 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-05-26 | 9.110 | 9.110 | 9.100 | 9.100 | 9.100 | 46 |
| 2026-05-22 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-05-21 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-05-20 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-05-19 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 22 |
| 2026-05-18 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 716 |
| 2026-05-15 | 8.675 | 8.675 | 8.675 | 8.675 | 8.675 | 76 |
| 2026-05-14 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2026-05-13 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2026-05-12 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2026-05-11 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 86 |
| 2026-05-08 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2026-05-07 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2026-05-06 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 508 |
| 2026-05-05 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-05-01 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-04-30 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-04-29 | 9.240 | 9.240 | 9.180 | 9.180 | 9.180 | 323 |
| 2026-04-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-04-27 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-04-24 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-04-23 | 9.100 | 9.110 | 9.100 | 9.110 | 9.110 | 307 |
| 2026-04-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2026-04-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2026-04-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
← NewerPage 2 of 2 · 108 trading days
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.