Banco di Desio e della Brianza S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-14 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-04-11 | 6.980 | 6.990 | 6.980 | 6.990 | 6.990 | 1,127 |
| 2025-04-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-04-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-04-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-04-07 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-04-04 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 812 |
| 2025-04-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2025-04-02 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2025-04-01 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2025-03-31 | 7.920 | 7.960 | 7.920 | 7.960 | 7.960 | 468 |
| 2025-03-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-03-27 | 8.680 | 8.680 | 8.580 | 8.580 | 8.580 | 133 |
| 2025-03-26 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2025-03-25 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2025-03-24 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 6,533 |
| 2025-03-21 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-20 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-19 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-18 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-17 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-14 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-12 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-11 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-10 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 3,183 |
| 2025-03-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-03-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-03-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-03-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-03-03 | 8.000 | 8.010 | 7.950 | 7.950 | 7.950 | 15 |
| 2025-02-28 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 194 |
| 2025-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-02-26 | 7.940 | 8.100 | 7.940 | 8.100 | 8.100 | 490 |
| 2025-02-25 | 7.940 | 7.960 | 7.940 | 7.960 | 7.960 | 158 |
| 2025-02-24 | 7.700 | 7.800 | 7.700 | 7.770 | 7.770 | 1,141 |
| 2025-02-21 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 96 |
| 2025-02-20 | 7.620 | 7.670 | 7.560 | 7.580 | 7.580 | 949 |
| 2025-02-19 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 318 |
| 2025-02-18 | 7.780 | 7.780 | 7.520 | 7.530 | 7.530 | 1,518 |
| 2025-02-17 | 7.810 | 7.820 | 7.700 | 7.700 | 7.700 | 2,142 |
| 2025-02-14 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-13 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-11 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-07 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-02-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 52 |
| 2024-11-08 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-11-07 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-11-06 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-11-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-11-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-11-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 700 |
| 2024-10-31 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 1,524 |
| 2024-10-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-10-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-10-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 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.