Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.665	10.760	10.640	10.710	9.205	68,119
2024-08-21	10.780	10.780	10.680	10.710	9.205	47,345
2024-08-20	10.700	10.880	10.700	10.863	9.336	152,322
2024-08-19	10.675	10.770	10.630	10.750	9.239	80,092
2024-08-16	10.550	10.690	10.550	10.670	9.171	82,978
2024-08-14	10.360	10.440	10.360	10.390	8.930	31,241
2024-08-13	10.285	10.380	10.280	10.350	8.895	76,902
2024-08-12	10.200	10.320	10.200	10.280	8.835	133,524
2024-08-09	9.933	10.210	9.875	10.170	8.741	175,626
2024-08-08	9.965	9.965	9.810	9.895	8.504	51,460
2024-08-07	9.795	10.060	9.795	9.795	8.418	64,959
2024-08-06	9.723	9.880	9.605	9.715	8.350	64,799
2024-08-05	9.800	9.800	9.470	9.785	8.410	141,366
2024-08-02	10.180	10.180	9.980	10.020	8.612	126,759
2024-08-01	10.930	10.950	10.340	10.364	8.907	165,615
2024-07-31	11.040	11.040	10.880	10.950	9.411	60,721
2024-07-30	10.900	11.080	10.900	11.030	9.480	66,293
2024-07-29	10.880	10.920	10.820	10.860	9.334	20,273
2024-07-26	10.770	10.910	10.770	10.900	9.368	22,660
2024-07-25	10.830	10.830	10.600	10.770	9.256	73,297
2024-07-24	10.890	10.890	10.820	10.840	9.317	27,241
2024-07-23	10.930	10.980	10.820	10.970	9.428	101,187
2024-07-22	10.820	10.960	10.810	10.950	9.411	92,304
2024-07-19	10.735	10.790	10.630	10.750	9.239	55,493
2024-07-18	10.850	10.850	10.700	10.740	9.231	33,075
2024-07-17	10.850	10.910	10.770	10.810	9.291	40,400
2024-07-16	10.755	10.870	10.700	10.860	9.334	47,426
2024-07-15	10.735	10.840	10.680	10.810	9.291	62,283
2024-07-12	10.660	10.790	10.660	10.730	9.222	48,768
2024-07-11	10.625	10.710	10.560	10.650	9.153	72,441
2024-07-10	10.590	10.700	10.530	10.680	9.179	54,299
2024-07-09	10.660	10.660	10.520	10.530	9.050	38,864
2024-07-08	10.470	10.710	10.420	10.640	9.145	109,632
2024-07-05	10.520	10.660	10.360	10.440	8.973	103,146
2024-07-04	10.590	10.690	10.520	10.540	9.059	54,079
2024-07-03	10.530	10.640	10.530	10.590	9.102	40,415
2024-07-02	10.530	10.570	10.410	10.530	9.050	15,556
2024-07-01	10.480	10.590	10.460	10.570	9.084	22,049
2024-06-28	10.410	10.410	10.300	10.320	8.870	32,309
2024-06-27	10.540	10.540	10.370	10.380	8.921	25,818
2024-06-26	10.645	10.680	10.490	10.510	9.033	48,422
2024-06-25	10.735	10.760	10.590	10.600	9.110	48,481
2024-06-24	10.500	10.750	10.500	10.740	9.231	67,016
2024-06-21	10.470	10.570	10.400	10.550	9.067	59,627
2024-06-20	10.430	10.550	10.320	10.550	9.067	42,699
2024-06-19	10.550	10.560	10.300	10.300	8.852	45,689
2024-06-18	10.480	10.590	10.440	10.490	9.016	49,896
2024-06-17	10.345	10.440	10.290	10.440	8.973	27,518
2024-06-14	10.580	10.590	10.250	10.330	8.878	104,809
2024-06-13	10.800	10.800	10.540	10.540	9.059	35,967
2024-06-12	10.560	10.870	10.560	10.855	9.329	67,749
2024-06-11	10.800	10.810	10.530	10.540	9.059	81,810
2024-06-10	10.800	10.800	10.650	10.800	9.282	77,584
2024-06-07	10.940	10.980	10.790	10.830	9.308	57,912
2024-06-06	10.820	10.990	10.820	10.930	9.394	81,290
2024-06-05	10.630	10.840	10.630	10.820	9.299	79,840
2024-06-04	10.635	10.640	10.460	10.580	9.093	85,687
2024-06-03	10.550	10.700	10.550	10.640	9.145	38,704
2024-05-31	10.450	10.600	10.320	10.600	9.110	105,059
2024-05-30	10.540	10.550	10.370	10.430	8.964	115,113

← NewerPage 10 of 21 · 1,250 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.