Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	10.605	10.610	10.450	10.500	9.024	131,611
2024-05-28	10.590	10.680	10.580	10.600	9.110	41,373
2024-05-24	10.700	10.700	10.570	10.690	9.188	328,857
2024-05-23	10.670	10.780	10.670	10.730	9.222	431,360
2024-05-22	10.560	10.710	10.550	10.690	9.188	44,058
2024-05-21	10.830	10.830	10.550	10.648	9.152	94,411
2024-05-20	10.800	10.840	10.740	10.840	9.317	60,273
2024-05-17	10.800	10.850	10.740	10.850	9.325	66,815
2024-05-16	10.800	10.940	10.760	10.800	9.282	105,770
2024-05-15	10.890	10.940	10.720	10.820	9.299	192,744
2024-05-14	10.910	10.990	10.810	10.890	9.360	76,037
2024-05-13	10.785	10.930	10.780	10.910	9.377	58,905
2024-05-10	10.580	10.800	10.580	10.790	9.274	99,316
2024-05-09	10.490	10.640	10.310	10.500	9.024	123,776
2024-05-08	10.480	10.530	10.400	10.477	9.005	206,113
2024-05-07	10.280	10.430	10.280	10.430	8.964	135,888
2024-05-03	10.180	10.250	10.130	10.190	8.758	34,602
2024-05-02	10.198	10.240	10.150	10.220	8.784	70,552
2024-04-30	10.130	10.270	10.130	10.207	8.773	247,088
2024-04-29	10.020	10.100	10.020	10.090	8.672	37,319
2024-04-26	9.965	10.070	9.930	10.041	8.630	76,235
2024-04-25	10.040	10.040	9.905	9.935	8.539	29,489
2024-04-24	9.930	10.050	9.930	10.009	8.602	103,469
2024-04-23	9.800	9.940	9.800	9.899	8.508	191,695
2024-04-22	9.905	9.920	9.725	9.757	8.386	136,974
2024-04-19	10.110	10.180	9.950	10.150	8.363	179,446
2024-04-18	10.090	10.180	10.090	10.180	8.387	260,588
2024-04-17	9.945	10.100	9.945	9.991	8.231	1,698,600
2024-04-16	9.990	9.990	9.835	9.895	8.152	848,379
2024-04-15	10.073	10.190	10.010	10.089	8.312	457,743
2024-04-12	10.090	10.160	10.010	10.050	8.280	77,104
2024-04-11	10.235	10.270	9.920	10.233	8.431	125,314
2024-04-10	10.160	10.270	10.140	10.241	8.438	116,270
2024-04-09	10.265	10.280	10.130	10.216	8.417	84,096
2024-04-08	10.200	10.280	10.200	10.251	8.445	764,400
2024-04-05	10.118	10.230	10.060	10.121	8.338	219,970
2024-04-04	10.140	10.280	10.110	10.272	8.463	118,837
2024-04-03	10.060	10.150	10.050	10.078	8.303	60,598
2024-04-02	10.110	10.240	10.020	10.217	8.418	94,270
2024-03-28	10.280	10.295	10.165	10.180	8.387	97,678
2024-03-27	10.338	10.375	10.250	10.303	8.489	52,689
2024-03-26	10.353	10.360	10.290	10.353	8.530	100,801
2024-03-25	10.280	10.420	10.280	10.404	8.572	109,123
2024-03-22	10.303	10.330	10.230	10.305	8.490	32,420
2024-03-21	10.303	10.355	10.245	10.288	8.476	94,458
2024-03-20	10.181	10.285	10.170	10.268	8.460	115,319
2024-03-19	10.046	10.250	9.982	10.140	8.354	150,902
2024-03-18	10.167	10.195	10.000	10.065	8.293	174,921
2024-03-15	9.956	10.165	9.956	10.077	8.303	144,639
2024-03-14	9.929	10.005	9.916	9.942	8.191	64,024
2024-03-13	9.933	10.005	9.884	9.984	8.226	53,884
2024-03-12	9.772	9.926	9.754	9.916	8.170	43,314
2024-03-11	9.854	9.854	9.672	9.744	8.028	90,261
2024-03-08	9.904	9.954	9.830	9.874	8.135	54,629
2024-03-07	10.010	10.050	9.910	9.911	8.166	80,213
2024-03-06	10.020	10.120	10.020	10.035	8.268	118,631
2024-03-05	9.960	10.045	9.960	10.035	8.268	57,425
2024-03-04	9.961	9.988	9.896	9.984	8.225	86,727
2024-03-01	9.953	10.040	9.924	10.012	8.249	175,688
2024-02-29	9.919	10.020	9.898	10.009	8.246	95,518

← NewerPage 11 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.