Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.721	7.782	7.700	7.716	5.959	72,813
2022-12-16	7.786	7.812	7.662	7.718	5.960	22,315
2022-12-15	7.874	7.920	7.760	7.766	5.997	43,326
2022-12-14	7.908	7.974	7.908	7.908	6.107	106,964
2022-12-13	7.835	7.950	7.792	7.930	6.124	47,441
2022-12-12	7.858	7.886	7.824	7.837	6.052	20,387
2022-12-09	7.888	7.888	7.740	7.874	6.080	164,621
2022-12-08	7.883	7.906	7.834	7.864	6.073	22,741
2022-12-07	7.860	7.912	7.818	7.824	6.042	45,086
2022-12-06	7.909	7.966	7.864	7.864	6.073	37,559
2022-12-05	7.983	8.020	7.910	7.930	6.124	42,058
2022-12-02	7.918	8.012	7.918	7.974	6.158	40,820
2022-12-01	8.082	8.086	7.870	7.874	6.081	62,581
2022-11-30	7.912	8.066	7.912	8.043	6.211	76,089
2022-11-29	7.903	7.924	7.822	7.888	6.091	33,894
2022-11-28	7.805	7.898	7.780	7.852	6.064	53,796
2022-11-25	7.819	7.860	7.792	7.842	6.056	52,201
2022-11-24	7.944	7.954	7.768	7.794	6.019	121,693
2022-11-23	7.930	7.968	7.840	7.928	6.122	190,995
2022-11-22	7.876	7.920	7.836	7.891	6.094	93,167
2022-11-21	7.899	7.902	7.810	7.847	6.060	139,193
2022-11-18	8.061	8.104	8.002	8.074	6.050	108,010
2022-11-17	8.059	8.116	8.010	8.024	6.012	90,988
2022-11-16	8.045	8.096	7.966	8.062	6.041	62,716
2022-11-15	8.041	8.082	7.994	8.054	6.035	77,895
2022-11-14	7.900	8.086	7.900	7.974	5.975	123,933
2022-11-11	8.084	8.084	7.902	7.968	5.970	161,984
2022-11-10	7.814	8.122	7.814	8.016	6.006	226,912
2022-11-09	7.801	7.830	7.650	7.726	5.789	119,318
2022-11-08	7.776	7.840	7.740	7.787	5.835	106,049
2022-11-07	7.702	7.790	7.702	7.766	5.819	123,703
2022-11-04	7.608	7.742	7.500	7.742	5.801	182,877
2022-11-03	7.472	7.652	7.472	7.560	5.665	96,119
2022-11-02	7.548	7.600	7.488	7.530	5.642	57,087
2022-11-01	7.565	7.694	7.464	7.508	5.626	130,601
2022-10-31	7.636	7.682	7.550	7.598	5.693	112,770
2022-10-28	7.476	7.622	7.362	7.620	5.709	203,069
2022-10-27	7.362	7.536	7.302	7.512	5.629	119,987
2022-10-26	7.331	7.416	7.292	7.398	5.543	68,311
2022-10-25	7.142	7.340	7.112	7.306	5.474	126,569
2022-10-24	7.085	7.198	7.014	7.152	5.359	130,644
2022-10-21	6.978	7.054	6.902	7.046	5.279	98,027
2022-10-20	6.953	7.060	6.908	7.034	5.270	71,699
2022-10-19	6.962	7.010	6.914	6.992	5.239	68,892
2022-10-18	6.912	7.016	6.886	6.898	5.169	175,234
2022-10-17	6.648	6.820	6.610	6.784	5.083	62,362
2022-10-14	6.685	6.750	6.580	6.646	4.980	122,896
2022-10-13	6.441	6.590	6.400	6.572	4.924	74,852
2022-10-12	6.552	6.552	6.380	6.410	4.803	161,717
2022-10-11	6.574	6.574	6.458	6.574	4.926	74,498
2022-10-10	6.552	6.682	6.552	6.652	4.984	41,515
2022-10-07	6.695	6.760	6.584	6.612	4.954	94,996
2022-10-06	6.705	6.762	6.634	6.696	5.017	66,230
2022-10-05	6.726	6.834	6.700	6.712	5.029	101,765
2022-10-04	6.670	6.774	6.630	6.766	5.070	109,629
2022-10-03	6.375	6.600	6.338	6.574	4.926	68,644
2022-09-30	6.266	6.472	6.266	6.391	4.788	122,504
2022-09-29	6.350	6.364	6.142	6.152	4.610	93,110
2022-09-28	6.285	6.400	6.240	6.376	4.777	155,973
2022-09-27	6.457	6.570	6.330	6.430	4.818	175,357

← NewerPage 17 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.