Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-14 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-11 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-10 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-09 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-08 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-07 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 137 |
| 2025-07-03 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-07-02 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-07-01 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-30 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-27 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-26 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-25 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-24 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-23 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-20 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-19 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-18 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-17 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-06-16 | 7.050 | 7.070 | 7.040 | 7.065 | 7.065 | 1,163 |
| 2025-06-13 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2025-06-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 150 |
| 2025-06-11 | 7.165 | 7.260 | 7.165 | 7.260 | 7.260 | 438 |
| 2025-06-10 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 140 |
| 2025-06-09 | 7.420 | 7.420 | 7.410 | 7.420 | 7.420 | 591 |
| 2025-06-06 | 7.390 | 7.480 | 7.390 | 7.480 | 7.480 | 445 |
| 2025-06-05 | 7.500 | 7.515 | 7.470 | 7.470 | 7.470 | 1,022 |
| 2025-06-04 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-03 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-05-30 | 7.930 | 7.935 | 7.860 | 7.860 | 7.860 | 94 |
| 2025-05-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-05-28 | 8.135 | 8.135 | 7.950 | 7.950 | 7.950 | 31 |
| 2025-05-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-05-23 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 692 |
| 2025-05-22 | 8.380 | 8.440 | 8.360 | 8.430 | 8.430 | 805 |
| 2025-05-21 | 8.205 | 8.205 | 8.205 | 8.205 | 8.205 | 155 |
| 2025-05-20 | 7.970 | 8.000 | 7.900 | 7.975 | 7.975 | 316 |
| 2025-05-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 18 |
| 2025-05-09 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-05-08 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 22 |
| 2025-05-07 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 0 |
| 2025-05-06 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 0 |
| 2025-05-02 | 7.590 | 7.590 | 7.585 | 7.585 | 7.585 | 1,776 |
| 2025-05-01 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2025-04-30 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 2,202 |
| 2025-04-29 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-24 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-23 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-22 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 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.