Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.278	6.454	6.278	6.379	4.779	127,577
2022-09-23	6.436	6.436	6.192	6.240	4.676	115,757
2022-09-22	6.286	6.560	6.286	6.503	4.873	136,268
2022-09-21	6.299	6.404	6.218	6.280	4.705	125,040
2022-09-20	6.648	6.690	6.326	6.387	4.786	191,838
2022-09-16	6.508	6.614	6.446	6.554	4.911	106,949
2022-09-15	6.791	6.846	6.576	6.600	4.945	158,277
2022-09-14	6.746	6.832	6.714	6.832	5.119	119,302
2022-09-13	6.888	6.924	6.694	6.760	5.065	174,842
2022-09-12	6.696	6.952	6.696	6.878	5.154	169,525
2022-09-09	6.510	6.660	6.458	6.636	4.972	79,359
2022-09-08	6.492	6.516	6.304	6.460	4.840	55,034
2022-09-07	6.315	6.458	6.288	6.446	4.830	38,098
2022-09-06	6.305	6.390	6.280	6.354	4.761	42,371
2022-09-05	6.383	6.390	6.272	6.324	4.738	111,196
2022-09-02	6.332	6.524	6.332	6.524	4.888	104,600
2022-09-01	6.342	6.410	6.212	6.222	4.662	90,122
2022-08-31	6.385	6.424	6.332	6.374	4.776	24,927
2022-08-30	6.300	6.490	6.300	6.396	4.792	81,244
2022-08-26	6.470	6.470	6.284	6.284	4.708	54,221
2022-08-25	6.537	6.540	6.390	6.418	4.809	58,193
2022-08-24	6.529	6.536	6.418	6.480	4.855	132,426
2022-08-23	6.430	6.590	6.430	6.556	4.912	38,889
2022-08-22	6.656	6.686	6.412	6.457	4.838	100,004
2022-08-19	6.732	6.738	6.618	6.638	4.974	61,657
2022-08-18	6.730	6.794	6.684	6.776	5.077	43,539
2022-08-17	6.873	6.920	6.730	6.736	5.047	84,398
2022-08-16	6.934	6.934	6.836	6.876	5.152	74,619
2022-08-12	6.878	6.920	6.878	6.920	5.185	117,943
2022-08-11	6.875	6.914	6.856	6.876	5.152	135,767
2022-08-10	6.820	6.874	6.708	6.870	5.148	60,804
2022-08-09	6.826	6.868	6.790	6.814	5.106	37,982
2022-08-08	6.867	6.930	6.786	6.860	5.140	98,263
2022-08-05	6.943	7.000	6.808	6.883	5.157	220,662
2022-08-04	6.742	7.040	6.740	6.978	5.228	459,829
2022-08-03	6.418	6.792	6.388	6.768	5.071	339,739
2022-08-02	6.512	6.530	6.338	6.406	4.800	161,207
2022-08-01	6.463	6.620	6.456	6.492	4.864	147,253
2022-07-29	6.397	6.458	6.336	6.450	4.833	148,890
2022-07-28	6.260	6.340	6.210	6.340	4.750	136,444
2022-07-27	6.186	6.250	6.166	6.207	4.651	104,573
2022-07-26	6.219	6.278	6.188	6.190	4.638	37,047
2022-07-25	6.235	6.278	6.156	6.220	4.661	121,791
2022-07-22	6.124	6.294	6.124	6.202	4.647	156,273
2022-07-21	5.997	6.148	5.852	6.110	4.578	179,299
2022-07-20	6.361	6.424	6.186	6.266	4.695	73,310
2022-07-19	6.160	6.368	6.160	6.368	4.771	54,319
2022-07-18	6.158	6.230	6.150	6.194	4.641	105,763
2022-07-15	6.043	6.160	6.040	6.108	4.577	62,596
2022-07-14	6.244	6.244	6.032	6.066	4.545	111,358
2022-07-13	6.336	6.336	6.208	6.272	4.699	73,944
2022-07-12	6.209	6.352	6.152	6.352	4.759	74,482
2022-07-11	6.313	6.380	6.244	6.256	4.687	52,534
2022-07-08	6.219	6.434	6.212	6.424	4.813	75,868
2022-07-07	6.141	6.260	6.110	6.260	4.690	79,065
2022-07-06	6.059	6.142	6.024	6.092	4.565	86,486
2022-07-05	6.338	6.338	5.950	5.984	4.484	189,771
2022-07-04	6.302	6.302	6.200	6.282	4.707	66,984
2022-07-01	6.209	6.370	6.186	6.305	4.724	92,296
2022-06-30	6.328	6.340	6.210	6.300	4.720	66,214

← NewerPage 18 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.