Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.550	22.883	22.550	22.645	22.645	25,887
2026-07-23	22.665	22.860	22.350	22.440	22.440	12,604
2026-07-22	22.370	22.920	22.370	22.725	22.725	38,583
2026-07-21	22.365	22.460	22.220	22.400	22.400	37,907
2026-07-20	22.270	22.500	22.270	22.380	22.380	55,975
2026-07-17	22.385	22.720	22.100	22.265	22.265	15,592
2026-07-16	22.410	23.000	22.375	22.550	22.550	18,401
2026-07-15	22.500	22.570	22.160	22.530	22.530	39,659
2026-07-14	22.580	22.620	22.180	22.620	22.620	12,195
2026-07-13	22.340	22.690	22.340	22.540	22.540	22,653
2026-07-10	22.150	22.670	22.110	22.130	22.130	21,915
2026-07-09	22.100	22.300	21.600	22.285	22.285	20,492
2026-07-08	22.170	22.170	21.700	21.915	21.915	16,964
2026-07-07	22.695	22.760	22.340	22.410	22.410	26,290
2026-07-06	22.550	22.860	22.200	22.690	22.690	27,412
2026-07-03	22.400	22.910	22.040	22.500	22.500	18,709
2026-07-02	21.855	22.485	21.430	22.225	22.225	48,717
2026-07-01	21.620	22.190	21.190	21.620	21.620	33,466
2026-06-30	21.530	21.960	21.530	21.780	21.780	15,052
2026-06-29	21.540	21.540	21.110	21.430	21.430	19,810
2026-06-26	21.985	22.300	21.490	21.690	21.690	45,136
2026-06-25	21.965	22.150	21.440	21.945	21.945	19,583
2026-06-24	21.895	22.120	21.470	22.030	22.030	44,981
2026-06-23	22.245	22.630	21.590	21.940	21.940	38,855
2026-06-22	22.000	22.240	21.970	22.240	22.240	38,711
2026-06-19	21.925	22.100	21.490	21.885	21.885	24,220
2026-06-18	22.170	22.570	21.940	22.100	22.100	28,406
2026-06-17	21.640	22.090	21.620	22.040	22.040	254,495
2026-06-16	21.220	21.750	20.850	21.600	21.600	50,367
2026-06-15	20.850	21.280	20.850	21.265	21.265	77,512
2026-06-12	20.278	20.670	20.260	20.635	20.635	66,831
2026-06-11	19.850	20.120	19.850	19.855	19.855	32,823
2026-06-10	19.770	20.250	19.660	19.780	19.780	25,434
2026-06-09	19.805	20.300	19.715	19.735	19.735	69,321
2026-06-08	19.368	19.890	19.040	19.635	19.635	24,822
2026-06-05	19.460	19.630	19.460	19.470	19.470	12,227
2026-06-04	19.440	19.855	19.165	19.200	19.200	17,458
2026-06-03	19.585	19.585	19.310	19.543	19.543	12,162
2026-06-02	19.610	19.850	19.300	19.715	19.715	19,403
2026-06-01	19.728	20.140	19.345	19.615	19.615	29,186
2026-05-29	19.525	20.020	19.135	19.555	19.555	42,911
2026-05-28	19.650	19.650	19.225	19.613	19.613	23,860
2026-05-27	20.023	20.510	19.700	20.100	20.100	32,708
2026-05-26	19.935	20.140	19.570	20.030	20.030	29,883
2026-05-22	19.683	19.785	19.535	19.603	19.603	15,131
2026-05-21	19.515	19.625	19.285	19.425	19.425	35,105
2026-05-20	19.173	19.495	18.960	19.495	19.495	38,692
2026-05-19	19.383	19.845	18.825	19.020	19.020	145,121
2026-05-18	19.358	19.535	18.925	19.390	19.390	42,959
2026-05-15	19.728	19.945	19.120	19.183	19.183	35,068
2026-05-14	19.210	19.760	18.915	19.613	19.613	59,668
2026-05-13	19.460	19.935	19.045	19.205	19.205	24,924
2026-05-12	19.440	19.575	19.040	19.360	19.360	54,081
2026-05-11	19.400	19.860	19.400	19.500	19.500	72,277
2026-05-08	19.475	19.600	18.975	19.245	19.245	23,253
2026-05-07	19.040	19.665	18.815	19.343	19.343	109,744
2026-05-06	18.455	19.225	18.325	19.085	19.085	47,294
2026-05-05	18.495	18.715	18.275	18.545	18.545	28,229
2026-05-01	18.513	18.513	18.513	18.513	18.513	0
2026-04-30	18.645	18.645	18.410	18.513	18.513	24,150

← NewerPage 2 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.