Banca Mediolanum SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.890	23.200	22.725	22.725	22.725	0
2026-10-16	22.840	23.200	22.840	22.840	22.840	0
2026-10-15	22.755	23.050	22.610	22.770	22.770	12,989
2026-10-14	23.180	23.180	22.900	23.010	23.010	47,533
2026-10-13	23.145	23.290	23.110	23.280	23.280	7,352
2026-10-12	22.910	23.270	22.910	23.000	23.000	10,171
2026-10-09	23.075	23.180	22.870	23.005	23.005	18,749
2026-10-08	22.775	22.900	22.250	22.850	22.850	13,944
2026-10-07	23.440	23.440	22.700	22.765	22.765	41,888
2026-10-06	23.690	23.740	23.580	23.600	23.600	8,100
2026-10-05	23.155	23.530	23.100	23.460	23.460	15,282
2026-10-02	22.930	23.280	22.730	23.075	23.075	24,622
2026-10-01	23.670	23.670	23.040	23.155	23.155	97,405
2026-09-30	23.840	24.120	23.840	24.120	24.120	35,121
2026-09-29	23.565	23.830	23.460	23.460	23.460	6,049
2026-09-28	23.565	23.650	23.420	23.560	23.560	12,082
2026-09-25	23.280	23.670	23.280	23.515	23.515	22,716
2026-09-24	23.420	23.420	23.110	23.415	23.415	15,742
2026-09-23	23.545	23.550	23.200	23.200	23.200	12,212
2026-09-22	23.410	23.970	23.410	23.410	23.410	17,459
2026-09-21	23.390	23.700	23.390	23.630	23.630	9,587
2026-09-18	23.525	23.530	23.210	23.455	23.455	19,812
2026-09-17	23.240	23.490	23.240	23.270	23.270	12,031
2026-09-16	22.970	23.240	22.960	23.220	23.220	29,967
2026-09-15	23.135	23.170	22.700	23.050	23.050	9,966
2026-09-14	23.380	23.380	22.500	23.180	23.180	9,282
2026-09-11	23.320	23.520	23.320	23.340	23.340	19,888
2026-09-10	23.145	23.470	23.130	23.445	23.445	19,882
2026-09-09	23.390	23.410	22.830	23.035	23.035	53,737
2026-09-08	23.300	23.680	22.950	23.680	23.680	26,562
2026-09-07	23.610	23.660	23.230	23.230	23.230	13,531
2026-09-04	23.815	23.840	23.500	23.720	23.720	6,300
2026-09-03	23.585	23.870	23.470	23.865	23.865	27,953
2026-09-02	23.860	23.860	23.400	23.525	23.525	24,317
2026-09-01	24.010	24.010	23.730	23.920	23.920	39,825
2026-08-28	24.030	24.180	24.010	24.030	24.030	21,873
2026-08-27	24.275	24.280	23.960	24.255	24.255	12,548
2026-08-26	24.260	24.370	24.260	24.280	24.280	27,872
2026-08-25	24.140	24.250	24.140	24.140	24.140	17,304
2026-08-24	23.915	24.120	23.880	24.120	24.120	23,208
2026-08-21	23.935	23.940	23.690	23.875	23.875	23,840
2026-08-20	24.020	24.120	23.770	24.100	24.100	14,582
2026-08-19	24.265	24.360	23.990	24.295	24.295	27,350
2026-08-18	24.335	24.440	24.210	24.230	24.230	30,660
2026-08-17	24.450	24.500	24.310	24.310	24.310	6,132
2026-08-14	24.335	24.420	24.190	24.205	24.205	11,901
2026-08-13	24.200	24.480	24.200	24.355	24.355	11,340
2026-08-12	24.170	24.280	24.020	24.180	24.180	17,240
2026-08-11	24.070	24.180	24.040	24.130	24.130	8,884
2026-08-10	24.170	24.170	23.970	24.170	24.170	17,032
2026-08-07	24.290	24.290	23.930	24.190	24.190	17,307
2026-08-06	24.090	24.530	24.070	24.450	24.450	20,237
2026-08-05	23.875	24.270	23.870	23.875	23.875	20,438
2026-08-04	23.585	23.960	23.570	23.950	23.950	34,403
2026-08-03	23.230	23.580	23.210	23.580	23.580	27,405
2026-07-31	22.870	23.239	22.870	23.005	23.005	49,976
2026-07-30	22.365	22.780	22.340	22.520	22.520	25,412
2026-07-29	22.530	22.530	22.190	22.275	22.275	14,588
2026-07-28	22.730	22.730	22.420	22.680	22.680	40,481
2026-07-27	22.970	23.050	22.650	22.840	22.840	30,889

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.6500 EUR
2025-11-24	0.6000 EUR
2025-04-22	0.6300 EUR
2024-11-18	0.3700 EUR
2024-04-22	0.4200 EUR
2023-11-20	0.2800 EUR
2023-04-24	0.2600 EUR
2022-11-21	0.2400 EUR
2022-04-19	0.2300 EUR
2021-11-22	0.2300 EUR
2021-10-18	0.7533 EUR
2021-05-24	0.0267 EUR
2019-11-18	0.2100 EUR
2019-04-23	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.