Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 2,500 |
| 2026-01-02 | 9.530 | 9.530 | 9.440 | 9.440 | 9.440 | 1,100 |
| 2025-12-31 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-30 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-29 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-24 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-23 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-22 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-12-19 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 976 |
| 2025-12-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-12-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-12-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 7,858 |
| 2025-12-15 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2025-12-12 | 9.110 | 9.170 | 9.110 | 9.170 | 9.170 | 1,200 |
| 2025-12-11 | 9.034 | 9.034 | 9.034 | 9.034 | 9.034 | 0 |
| 2025-12-10 | 9.034 | 9.034 | 9.034 | 9.034 | 9.034 | 0 |
| 2025-12-09 | 9.100 | 9.100 | 8.990 | 9.034 | 9.034 | 12,971 |
| 2025-12-08 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-12-05 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-12-04 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 3 |
| 2025-12-03 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,800 |
| 2025-12-02 | 9.300 | 9.320 | 9.300 | 9.310 | 9.310 | 812 |
| 2025-12-01 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-11-28 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-11-27 | 8.775 | 8.775 | 8.720 | 8.720 | 8.720 | 401 |
| 2025-11-26 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 300 |
| 2025-11-25 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-24 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-21 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-20 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 308 |
| 2025-11-19 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2025-11-18 | 8.140 | 8.140 | 8.110 | 8.110 | 8.110 | 985 |
| 2025-11-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-11-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-11-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 652 |
| 2025-11-12 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,277 |
| 2025-11-10 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-11-07 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-11-06 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-11-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-11-04 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 180 |
| 2025-11-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 600 |
| 2025-10-09 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-10-08 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 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.