Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-10-06 | 7.600 | 7.670 | 7.600 | 7.670 | 7.670 | 396 |
| 2025-10-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-10-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-10-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 54 |
| 2025-09-30 | 7.670 | 7.670 | 7.650 | 7.650 | 7.650 | 163 |
| 2025-09-29 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2025-09-26 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2025-09-25 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2025-09-24 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 558 |
| 2025-09-23 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-09-22 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-09-19 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 40 |
| 2025-09-18 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2025-09-17 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2025-09-16 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 250 |
| 2025-09-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 470 |
| 2025-09-12 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-09-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-09-10 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-09-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-09-08 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 188 |
| 2025-09-05 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-04 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-02 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-01 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-08-29 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 132 |
| 2025-08-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-26 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-22 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-20 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-19 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-15 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-14 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-13 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-11 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-08 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-08-07 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 90 |
| 2025-08-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-08-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-08-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-08-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 192 |
| 2025-07-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-22 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-18 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-16 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-15 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 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.