Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.390	6.464	6.390	6.424	4.813	38,638
2022-06-28	6.480	6.532	6.440	6.440	4.825	92,475
2022-06-27	6.625	6.672	6.426	6.432	4.819	73,590
2022-06-24	6.453	6.600	6.432	6.598	4.944	70,481
2022-06-23	6.441	6.466	6.340	6.426	4.815	75,282
2022-06-22	6.232	6.474	6.232	6.430	4.818	51,140
2022-06-21	6.406	6.476	6.376	6.384	4.783	35,374
2022-06-20	6.330	6.346	6.250	6.344	4.753	51,299
2022-06-17	6.237	6.366	6.226	6.270	4.698	27,330
2022-06-16	6.469	6.470	6.200	6.236	4.672	45,756
2022-06-15	6.486	6.610	6.486	6.585	4.934	177,689
2022-06-14	6.268	6.418	6.210	6.382	4.782	115,010
2022-06-13	6.322	6.322	6.092	6.134	4.596	257,377
2022-06-10	6.861	6.861	6.378	6.459	4.840	440,761
2022-06-09	7.060	7.086	6.864	6.898	5.169	146,983
2022-06-08	7.184	7.184	7.057	7.104	5.323	64,990
2022-06-07	7.275	7.279	7.165	7.224	5.413	46,610
2022-06-06	7.222	7.342	7.190	7.316	5.482	83,936
2022-06-01	7.380	7.380	7.200	7.204	5.398	55,246
2022-05-31	7.349	7.370	7.291	7.340	5.500	235,531
2022-05-30	7.437	7.470	7.364	7.402	5.546	208,568
2022-05-27	7.429	7.444	7.318	7.388	5.535	204,142
2022-05-26	7.206	7.396	7.206	7.392	5.539	566,197
2022-05-25	7.220	7.250	7.070	7.125	5.338	244,478
2022-05-24	7.234	7.296	7.166	7.254	5.435	201,283
2022-05-23	7.168	7.320	7.168	7.235	5.421	348,435
2022-05-20	7.128	7.174	7.046	7.074	5.301	219,828
2022-05-19	7.004	7.004	6.920	7.004	5.248	211,355
2022-05-18	7.168	7.168	7.068	7.068	5.296	130,565
2022-05-17	7.169	7.212	7.116	7.182	5.381	318,126
2022-05-16	7.054	7.122	6.958	7.122	5.336	44,060
2022-05-13	7.103	7.130	7.064	7.098	5.318	10,463
2022-05-12	7.072	7.072	6.948	7.070	5.297	138,687
2022-05-11	7.078	7.242	7.004	7.226	5.414	191,129
2022-05-10	6.972	6.972	6.830	6.914	5.181	53,578
2022-05-09	6.904	6.912	6.828	6.841	5.126	28,052
2022-05-06	6.968	7.024	6.880	6.998	5.243	56,649
2022-05-05	7.068	7.170	6.990	6.990	5.237	102,398
2022-05-04	6.980	6.996	6.966	6.966	5.219	2,160
2022-05-03	6.964	7.004	6.906	6.950	5.207	40,540
2022-04-29	6.960	7.000	6.898	6.956	5.212	9,546
2022-04-28	6.920	6.920	6.834	6.901	5.170	13,294
2022-04-27	6.937	6.998	6.854	6.948	5.206	32,123
2022-04-26	7.088	7.088	7.088	7.088	5.311	436
2022-04-25	7.040	7.078	7.010	7.040	5.275	57,442
2022-04-22	7.241	7.268	7.190	7.198	5.393	33,775
2022-04-21	7.329	7.392	7.306	7.310	5.477	16,512
2022-04-20	7.306	7.306	7.306	7.306	5.474	5,230
2022-04-19	7.264	7.264	7.120	7.240	5.425	182,570
2022-04-14	7.608	7.680	7.588	7.640	5.543	63,006
2022-04-13	7.532	7.640	7.486	7.584	5.502	14,175
2022-04-12	7.534	7.542	7.468	7.506	5.445	12,575
2022-04-11	7.589	7.634	7.560	7.574	5.495	40,859
2022-04-08	7.590	7.666	7.590	7.590	5.506	6,166
2022-04-07	7.466	7.660	7.380	7.450	5.405	94,093
2022-04-06	7.729	7.792	7.376	7.464	5.415	78,361
2022-04-05	7.798	7.900	7.716	7.748	5.621	45,698
2022-04-04	7.918	7.918	7.760	7.832	5.682	39,295
2022-04-01	7.782	7.930	7.724	7.894	5.727	70,930
2022-03-31	7.917	7.960	7.752	7.765	5.633	91,930

← NewerPage 19 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.