Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-03-27 | 8.520 | 8.530 | 8.520 | 8.530 | 8.530 | 356 |
| 2026-03-26 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2026-03-25 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2026-03-24 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2026-03-23 | 8.665 | 8.675 | 8.620 | 8.625 | 8.625 | 521 |
| 2026-03-20 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-19 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-18 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-17 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-16 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-13 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2026-03-12 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 76 |
| 2026-03-11 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2026-03-10 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2026-03-09 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2026-03-06 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 30 |
| 2026-03-05 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2026-03-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2026-03-03 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 388 |
| 2026-03-02 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-02-27 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 7 |
| 2026-02-26 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-02-25 | 9.090 | 9.210 | 9.090 | 9.210 | 9.210 | 692 |
| 2026-02-24 | 8.920 | 8.990 | 8.890 | 8.990 | 8.990 | 2,999 |
| 2026-02-23 | 9.130 | 9.200 | 9.090 | 9.090 | 9.090 | 37 |
| 2026-02-20 | 8.955 | 8.955 | 8.955 | 8.955 | 8.955 | 38 |
| 2026-02-19 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 8 |
| 2026-02-18 | 9.000 | 9.000 | 8.950 | 8.970 | 8.970 | 44 |
| 2026-02-17 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-02-16 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-02-13 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-02-12 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 83 |
| 2026-02-11 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2026-02-10 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2026-02-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2026-02-06 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 500 |
| 2026-02-05 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-02-04 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-02-03 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-02-02 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-01-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-01-29 | 9.120 | 9.120 | 9.050 | 9.050 | 9.050 | 543 |
| 2026-01-28 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-01-27 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-01-26 | 8.880 | 8.880 | 8.860 | 8.860 | 8.860 | 646 |
| 2026-01-23 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 2,000 |
| 2026-01-22 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 600 |
| 2026-01-21 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 80 |
| 2026-01-20 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 40 |
| 2026-01-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-01-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-01-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-01-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 29,579 |
| 2026-01-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-01-12 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 1,098 |
| 2026-01-09 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-01-08 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-01-07 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-01-06 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 161 |
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.