Banca Mediolanum SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 9.919 | 10.020 | 9.898 | 10.009 | 8.246 | 95,518 |
| 2024-02-28 | 9.894 | 9.934 | 9.868 | 9.908 | 8.163 | 34,918 |
| 2024-02-27 | 9.924 | 9.944 | 9.866 | 9.910 | 8.165 | 74,613 |
| 2024-02-26 | 9.890 | 9.986 | 9.864 | 9.965 | 8.210 | 156,790 |
| 2024-02-23 | 9.760 | 9.896 | 9.760 | 9.788 | 8.064 | 106,610 |
| 2024-02-22 | 9.727 | 9.778 | 9.678 | 9.742 | 8.026 | 62,504 |
| 2024-02-21 | 9.636 | 9.704 | 9.636 | 9.694 | 7.987 | 29,024 |
| 2024-02-20 | 9.688 | 9.688 | 9.627 | 9.664 | 7.962 | 95,021 |
| 2024-02-19 | 9.743 | 9.758 | 9.674 | 9.696 | 7.988 | 99,436 |
| 2024-02-16 | 9.782 | 9.815 | 9.702 | 9.756 | 8.038 | 154,498 |
| 2024-02-15 | 9.846 | 9.862 | 9.662 | 9.731 | 8.017 | 82,638 |
| 2024-02-14 | 9.649 | 9.842 | 9.572 | 9.830 | 8.099 | 95,667 |
| 2024-02-13 | 9.875 | 9.898 | 9.596 | 9.620 | 7.926 | 204,166 |
| 2024-02-12 | 9.816 | 9.930 | 9.746 | 9.886 | 8.145 | 289,240 |
| 2024-02-09 | 9.811 | 9.828 | 9.668 | 9.780 | 8.058 | 171,736 |
| 2024-02-08 | 9.577 | 9.788 | 9.530 | 9.698 | 7.990 | 346,690 |
| 2024-02-07 | 9.556 | 9.610 | 9.546 | 9.558 | 7.875 | 96,905 |
| 2024-02-06 | 9.528 | 9.650 | 9.528 | 9.593 | 7.903 | 109,426 |
| 2024-02-05 | 9.468 | 9.540 | 9.374 | 9.540 | 7.860 | 62,208 |
| 2024-02-02 | 9.515 | 9.534 | 9.418 | 9.437 | 7.775 | 102,869 |
| 2024-02-01 | 9.499 | 9.556 | 9.420 | 9.426 | 7.766 | 57,803 |
| 2024-01-31 | 9.472 | 9.534 | 9.462 | 9.494 | 7.822 | 51,187 |
| 2024-01-30 | 9.394 | 9.484 | 9.394 | 9.452 | 7.787 | 41,081 |
| 2024-01-29 | 9.536 | 9.544 | 9.286 | 9.352 | 7.705 | 14,357 |
| 2024-01-26 | 9.520 | 9.554 | 9.512 | 9.512 | 7.837 | 27,315 |
| 2024-01-25 | 9.434 | 9.548 | 9.434 | 9.548 | 7.867 | 12,770 |
| 2024-01-24 | 9.378 | 9.466 | 9.378 | 9.462 | 7.796 | 16,196 |
| 2024-01-23 | 9.349 | 9.392 | 9.270 | 9.358 | 7.710 | 1,911 |
| 2024-01-22 | 9.350 | 9.442 | 9.350 | 9.431 | 7.770 | 21,061 |
| 2024-01-19 | 9.210 | 9.294 | 9.210 | 9.294 | 7.657 | 80,221 |
| 2024-01-18 | 9.167 | 9.200 | 9.112 | 9.171 | 7.556 | 190,701 |
| 2024-01-17 | 9.174 | 9.174 | 9.080 | 9.152 | 7.540 | 141,380 |
| 2024-01-16 | 9.089 | 9.198 | 9.006 | 9.176 | 7.560 | 30,563 |
| 2024-01-15 | 8.914 | 9.146 | 8.910 | 9.106 | 7.502 | 83,157 |
| 2024-01-12 | 8.824 | 8.886 | 8.736 | 8.829 | 7.274 | 53,625 |
| 2024-01-11 | 8.812 | 8.916 | 8.726 | 8.750 | 7.209 | 103,861 |
| 2024-01-10 | 8.826 | 8.872 | 8.768 | 8.808 | 7.257 | 33,056 |
| 2024-01-09 | 8.820 | 8.920 | 8.784 | 8.784 | 7.237 | 14,122 |
| 2024-01-08 | 8.702 | 8.818 | 8.702 | 8.808 | 7.257 | 35,540 |
| 2024-01-05 | 8.658 | 8.658 | 8.566 | 8.650 | 7.127 | 54,367 |
| 2024-01-04 | 8.566 | 8.664 | 8.554 | 8.664 | 7.138 | 91,119 |
| 2024-01-03 | 8.550 | 8.636 | 8.550 | 8.576 | 7.065 | 11,782 |
| 2024-01-02 | 8.537 | 8.628 | 8.514 | 8.577 | 7.067 | 57,592 |
| 2023-12-29 | 8.514 | 8.564 | 8.514 | 8.528 | 7.026 | 13,003 |
| 2023-12-28 | 8.539 | 8.552 | 8.484 | 8.486 | 6.991 | 34,096 |
| 2023-12-27 | 8.475 | 8.536 | 8.464 | 8.516 | 7.016 | 58,916 |
| 2023-12-22 | 8.475 | 8.498 | 8.436 | 8.450 | 6.962 | 30,148 |
| 2023-12-21 | 8.500 | 8.512 | 8.462 | 8.464 | 6.973 | 5,199 |
| 2023-12-20 | 8.543 | 8.580 | 8.474 | 8.538 | 7.034 | 9,312 |
| 2023-12-19 | 8.496 | 8.554 | 8.470 | 8.514 | 7.015 | 32,124 |
| 2023-12-18 | 8.590 | 8.636 | 8.525 | 8.538 | 7.034 | 12,049 |
| 2023-12-15 | 8.516 | 8.606 | 8.516 | 8.592 | 7.079 | 49,046 |
| 2023-12-14 | 8.460 | 8.552 | 8.460 | 8.552 | 7.046 | 11,725 |
| 2023-12-13 | 8.412 | 8.474 | 8.412 | 8.450 | 6.962 | 664 |
| 2023-12-12 | 8.376 | 8.478 | 8.376 | 8.443 | 6.956 | 57,156 |
| 2023-12-11 | 8.278 | 8.372 | 8.256 | 8.365 | 6.892 | 48,159 |
| 2023-12-08 | 8.220 | 8.284 | 8.220 | 8.263 | 6.808 | 16,896 |
| 2023-12-07 | 8.274 | 8.282 | 8.200 | 8.215 | 6.768 | 51,469 |
| 2023-12-06 | 8.225 | 8.276 | 8.212 | 8.263 | 6.808 | 35,966 |
| 2023-12-05 | 8.225 | 8.228 | 8.170 | 8.203 | 6.758 | 47,717 |
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.