Banca Mediolanum SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 7.956 | 7.956 | 7.814 | 7.908 | 5.737 | 73,385 |
| 2022-03-29 | 7.829 | 8.020 | 7.768 | 7.962 | 5.776 | 110,048 |
| 2022-03-28 | 7.757 | 7.872 | 7.712 | 7.776 | 5.641 | 77,697 |
| 2022-03-25 | 7.669 | 7.722 | 7.618 | 7.710 | 5.593 | 44,774 |
| 2022-03-24 | 7.733 | 7.796 | 7.652 | 7.674 | 5.567 | 69,698 |
| 2022-03-23 | 7.820 | 7.820 | 7.688 | 7.698 | 5.585 | 64,638 |
| 2022-03-22 | 7.630 | 7.820 | 7.630 | 7.756 | 5.627 | 82,022 |
| 2022-03-21 | 7.622 | 7.772 | 7.600 | 7.600 | 5.514 | 79,445 |
| 2022-03-18 | 7.673 | 7.754 | 7.534 | 7.641 | 5.543 | 95,152 |
| 2022-03-17 | 7.762 | 7.776 | 7.580 | 7.664 | 5.560 | 96,628 |
| 2022-03-16 | 7.552 | 7.724 | 7.462 | 7.706 | 5.591 | 129,369 |
| 2022-03-15 | 7.105 | 7.348 | 7.076 | 7.334 | 5.321 | 97,414 |
| 2022-03-14 | 7.180 | 7.338 | 7.180 | 7.218 | 5.236 | 73,191 |
| 2022-03-11 | 6.988 | 7.220 | 6.930 | 7.090 | 5.144 | 110,828 |
| 2022-03-10 | 7.269 | 7.332 | 6.888 | 6.906 | 5.010 | 180,680 |
| 2022-03-09 | 6.966 | 7.332 | 6.966 | 7.248 | 5.258 | 283,379 |
| 2022-03-08 | 6.338 | 6.866 | 6.338 | 6.608 | 4.794 | 252,624 |
| 2022-03-07 | 6.203 | 6.546 | 5.872 | 6.494 | 4.711 | 338,505 |
| 2022-03-04 | 6.774 | 6.774 | 6.418 | 6.514 | 4.726 | 126,842 |
| 2022-03-03 | 7.138 | 7.148 | 6.902 | 6.938 | 5.033 | 84,176 |
| 2022-03-02 | 7.062 | 7.120 | 6.920 | 7.059 | 5.121 | 149,341 |
| 2022-03-01 | 7.368 | 7.444 | 7.080 | 7.082 | 5.138 | 159,548 |
| 2022-02-28 | 7.396 | 7.396 | 7.246 | 7.374 | 5.350 | 146,356 |
| 2022-02-25 | 7.579 | 7.718 | 7.284 | 7.671 | 5.565 | 258,223 |
| 2022-02-24 | 7.768 | 7.900 | 7.404 | 7.593 | 5.509 | 156,650 |
| 2022-02-23 | 8.168 | 8.292 | 8.146 | 8.182 | 5.936 | 40,942 |
| 2022-02-22 | 8.008 | 8.172 | 8.008 | 8.126 | 5.895 | 39,250 |
| 2022-02-21 | 8.252 | 8.252 | 8.178 | 8.186 | 5.939 | 41,269 |
| 2022-02-18 | 8.326 | 8.398 | 8.242 | 8.288 | 6.013 | 17,883 |
| 2022-02-17 | 8.414 | 8.414 | 8.322 | 8.322 | 6.037 | 7,436 |
| 2022-02-16 | 8.498 | 8.556 | 8.374 | 8.454 | 6.133 | 15,507 |
| 2022-02-15 | 8.428 | 8.490 | 8.428 | 8.486 | 6.156 | 12,411 |
| 2022-02-14 | 8.287 | 8.312 | 8.046 | 8.268 | 5.998 | 162,491 |
| 2022-02-11 | 8.694 | 8.694 | 8.424 | 8.564 | 6.213 | 197,921 |
| 2022-02-10 | 8.800 | 8.922 | 8.736 | 8.898 | 6.455 | 53,250 |
| 2022-02-09 | 8.620 | 8.720 | 8.620 | 8.720 | 6.326 | 4,226 |
| 2022-02-08 | 8.460 | 8.534 | 8.460 | 8.528 | 6.187 | 55,019 |
| 2022-02-07 | 8.650 | 8.650 | 8.408 | 8.450 | 6.130 | 36,161 |
| 2022-02-04 | 8.628 | 8.628 | 8.596 | 8.600 | 6.239 | 4,158 |
| 2022-02-03 | 8.783 | 8.824 | 8.776 | 8.820 | 6.399 | 11,482 |
| 2022-02-02 | 8.742 | 8.840 | 8.742 | 8.808 | 6.390 | 31,502 |
| 2022-02-01 | 8.611 | 8.690 | 8.580 | 8.670 | 6.290 | 8,156 |
| 2022-01-31 | 8.576 | 8.610 | 8.460 | 8.481 | 6.153 | 38,088 |
| 2022-01-28 | 8.480 | 8.480 | 8.366 | 8.480 | 6.152 | 32,817 |
| 2022-01-27 | 8.418 | 8.558 | 8.400 | 8.492 | 6.161 | 45,637 |
| 2022-01-26 | 8.498 | 8.558 | 8.498 | 8.536 | 6.193 | 26,364 |
| 2022-01-25 | 8.436 | 8.500 | 8.322 | 8.382 | 6.081 | 11,438 |
| 2022-01-24 | 8.680 | 8.680 | 8.392 | 8.392 | 6.088 | 13,484 |
| 2022-01-21 | 8.784 | 8.784 | 8.680 | 8.784 | 6.373 | 29,769 |
| 2022-01-20 | 8.824 | 8.852 | 8.788 | 8.834 | 6.409 | 13,330 |
| 2022-01-19 | 8.849 | 8.854 | 8.710 | 8.788 | 6.375 | 37,455 |
| 2022-01-18 | 8.976 | 8.976 | 8.892 | 8.892 | 6.451 | 81,025 |
| 2022-01-17 | 9.128 | 9.128 | 9.042 | 9.054 | 6.568 | 16,901 |
| 2022-01-14 | 9.245 | 9.246 | 9.030 | 9.100 | 6.602 | 55,686 |
| 2022-01-13 | 9.255 | 9.292 | 9.240 | 9.272 | 6.727 | 16,357 |
| 2022-01-12 | 9.158 | 9.278 | 9.158 | 9.258 | 6.717 | 43,778 |
| 2022-01-11 | 8.984 | 9.126 | 8.984 | 9.102 | 6.603 | 85,828 |
| 2022-01-10 | 8.914 | 8.976 | 8.876 | 8.936 | 6.483 | 61,264 |
| 2022-01-07 | 8.775 | 8.916 | 8.760 | 8.818 | 6.397 | 70,850 |
| 2022-01-06 | 8.808 | 8.858 | 8.714 | 8.714 | 6.322 | 17,909 |
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.