Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.219	8.250	8.206	8.214	6.767	72,494
2023-12-01	8.195	8.244	8.195	8.195	6.752	7,638
2023-11-30	8.157	8.200	8.114	8.155	6.719	121,821
2023-11-29	8.104	8.142	8.100	8.120	6.690	91,533
2023-11-28	8.116	8.142	8.078	8.139	6.706	121,466
2023-11-27	8.209	8.234	8.090	8.110	6.682	77,775
2023-11-24	8.170	8.200	8.122	8.175	6.735	80,108
2023-11-23	8.182	8.242	8.108	8.129	6.697	47,007
2023-11-22	8.233	8.262	8.168	8.185	6.744	142,594
2023-11-21	8.213	8.344	8.208	8.261	6.806	61,308
2023-11-20	8.250	8.284	8.166	8.250	6.797	155,788
2023-11-17	8.428	8.480	8.372	8.387	6.680	166,530
2023-11-16	8.514	8.558	8.392	8.392	6.683	115,656
2023-11-15	8.527	8.574	8.410	8.520	6.785	143,955
2023-11-14	8.406	8.540	8.396	8.524	6.788	247,611
2023-11-13	8.210	8.386	8.210	8.289	6.601	154,140
2023-11-10	8.198	8.280	8.160	8.190	6.522	92,078
2023-11-09	8.014	8.220	7.978	8.182	6.516	172,865
2023-11-08	7.975	8.040	7.922	7.950	6.331	40,135
2023-11-07	7.934	8.014	7.930	7.996	6.368	36,194
2023-11-06	8.041	8.090	7.958	8.063	6.421	78,311
2023-11-03	7.973	8.056	7.938	8.048	6.409	92,558
2023-11-02	7.811	7.924	7.788	7.873	6.270	59,821
2023-11-01	7.721	7.770	7.686	7.693	6.127	44,215
2023-10-31	7.669	7.738	7.616	7.708	6.139	44,539
2023-10-30	7.598	7.690	7.598	7.620	6.069	30,479
2023-10-27	7.636	7.680	7.598	7.637	6.082	35,466
2023-10-26	7.548	7.630	7.500	7.596	6.049	55,060
2023-10-25	7.716	7.716	7.532	7.596	6.049	57,245
2023-10-24	7.731	7.756	7.654	7.667	6.106	28,850
2023-10-23	7.768	7.768	7.672	7.724	6.151	30,216
2023-10-20	7.770	7.770	7.692	7.770	6.188	51,592
2023-10-19	7.866	7.866	7.790	7.816	6.225	48,424
2023-10-18	7.893	7.980	7.846	7.880	6.276	94,560
2023-10-17	7.946	7.946	7.884	7.938	6.322	40,080
2023-10-16	7.915	8.012	7.910	7.969	6.346	37,512
2023-10-13	8.044	8.044	7.910	7.967	6.345	76,208
2023-10-12	8.063	8.126	8.036	8.050	6.411	53,059
2023-10-11	8.049	8.102	7.998	8.042	6.405	39,784
2023-10-10	7.956	8.058	7.956	8.038	6.401	61,402
2023-10-09	7.970	7.970	7.812	7.930	6.315	83,583
2023-10-06	7.997	8.126	7.992	8.070	6.427	51,040
2023-10-05	7.974	8.072	7.974	8.000	6.371	21,784
2023-10-04	8.016	8.016	7.880	7.985	6.359	35,571
2023-10-03	8.064	8.064	7.974	7.996	6.368	137,996
2023-10-02	8.149	8.188	8.048	8.048	6.409	35,879
2023-09-29	8.160	8.216	8.102	8.205	6.534	35,402
2023-09-28	8.176	8.176	8.074	8.162	6.500	28,068
2023-09-27	8.176	8.230	8.150	8.182	6.516	40,487
2023-09-26	8.222	8.222	8.090	8.180	6.514	38,403
2023-09-25	8.256	8.340	8.134	8.297	6.608	104,576
2023-09-22	8.246	8.264	8.178	8.255	6.574	50,326
2023-09-21	8.370	8.370	8.226	8.236	6.559	56,551
2023-09-20	8.334	8.424	8.334	8.400	6.690	61,693
2023-09-19	8.296	8.350	8.296	8.334	6.637	58,880
2023-09-18	8.446	8.446	8.286	8.294	6.605	75,540
2023-09-15	8.492	8.528	8.418	8.454	6.733	84,135
2023-09-14	8.369	8.480	8.330	8.468	6.744	133,915
2023-09-13	8.400	8.406	8.326	8.396	6.687	55,946
2023-09-12	8.412	8.430	8.364	8.413	6.700	56,514

← NewerPage 13 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.