Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.246	8.278	7.972	8.051	6.217	149,036
2023-03-15	8.416	8.416	8.020	8.227	6.353	64,817
2023-03-14	8.291	8.540	8.260	8.420	6.502	57,904
2023-03-13	8.926	8.926	8.192	8.364	6.459	227,769
2023-03-10	9.120	9.120	8.990	9.101	7.028	47,946
2023-03-09	9.335	9.335	9.254	9.335	7.209	50,463
2023-03-08	9.335	9.421	9.300	9.421	7.275	21,897
2023-03-07	9.322	9.470	9.322	9.356	7.225	35,468
2023-03-06	9.261	9.327	9.250	9.301	7.182	29,279
2023-03-03	9.204	9.256	9.204	9.256	7.148	2,500
2023-03-02	9.183	9.213	9.164	9.213	7.115	25,604
2023-03-01	9.178	9.284	9.178	9.242	7.137	19,858
2023-02-28	9.182	9.210	9.182	9.210	7.113	5,546
2023-02-27	9.113	9.140	9.084	9.135	7.054	14,984
2023-02-24	9.165	9.202	9.040	9.118	7.041	21,339
2023-02-23	9.072	9.106	9.072	9.075	7.008	6,244
2023-02-22	8.978	9.070	8.978	9.030	6.973	51,117
2023-02-21	9.058	9.104	9.006	9.042	6.983	26,790
2023-02-20	9.175	9.175	9.064	9.064	6.999	621
2023-02-17	9.230	9.280	9.200	9.260	7.151	18,193
2023-02-16	9.200	9.270	9.200	9.264	7.154	15,286
2023-02-15	9.162	9.232	9.162	9.186	7.094	29,619
2023-02-14	9.174	9.232	9.174	9.206	7.109	26,518
2023-02-13	9.116	9.172	9.116	9.163	7.076	6,902
2023-02-10	9.076	9.146	9.010	9.099	7.027	43,032
2023-02-09	9.105	9.168	9.058	9.090	7.020	31,062
2023-02-08	9.081	9.198	8.830	9.072	7.006	186,949
2023-02-07	9.033	9.064	8.978	9.054	6.992	16,952
2023-02-06	8.986	8.986	8.898	8.960	6.919	28,777
2023-02-03	8.914	8.986	8.880	8.933	6.898	47,805
2023-02-02	8.884	8.950	8.832	8.936	6.901	40,892
2023-02-01	8.789	8.892	8.786	8.870	6.850	178,097
2023-01-31	8.792	8.792	8.762	8.762	6.766	13,146
2023-01-30	8.710	8.810	8.710	8.774	6.776	43,120
2023-01-27	8.678	8.722	8.666	8.710	6.726	29,139
2023-01-26	8.635	8.680	8.600	8.674	6.698	82,786
2023-01-25	8.584	8.612	8.518	8.612	6.650	83,406
2023-01-24	8.543	8.584	8.530	8.584	6.629	59,514
2023-01-23	8.521	8.546	8.472	8.500	6.564	124,015
2023-01-20	8.484	8.512	8.410	8.414	6.498	55,683
2023-01-19	8.560	8.620	8.400	8.430	6.510	58,436
2023-01-18	8.605	8.662	8.574	8.578	6.624	110,299
2023-01-17	8.572	8.598	8.514	8.556	6.607	68,388
2023-01-16	8.484	8.638	8.466	8.618	6.655	88,826
2023-01-13	8.500	8.520	8.444	8.466	6.538	105,181
2023-01-12	8.443	8.572	8.436	8.474	6.544	165,343
2023-01-11	8.324	8.440	8.218	8.394	6.482	116,850
2023-01-10	8.219	8.316	8.208	8.299	6.409	207,409
2023-01-09	8.154	8.280	8.154	8.276	6.391	102,830
2023-01-06	8.045	8.168	8.038	8.134	6.281	61,668
2023-01-05	8.041	8.070	7.996	8.002	6.179	28,369
2023-01-04	7.977	8.060	7.958	8.056	6.221	77,960
2023-01-03	7.896	8.008	7.896	7.916	6.113	71,031
2022-12-30	7.874	7.874	7.800	7.800	6.023	16,668
2022-12-29	7.817	7.900	7.802	7.900	6.101	28,699
2022-12-28	7.848	7.880	7.828	7.842	6.056	8,907
2022-12-23	7.880	7.880	7.826	7.858	6.068	28,340
2022-12-22	7.909	7.924	7.844	7.844	6.057	26,925
2022-12-21	7.852	7.898	7.820	7.878	6.084	26,003
2022-12-20	7.641	7.822	7.636	7.806	6.028	29,536

← NewerPage 16 of 21 · 1,255 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.