Banca Mediolanum SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.894 | 8.920 | 8.894 | 8.906 | 6.461 | 120,056 |
| 2022-01-04 | 8.843 | 8.846 | 8.782 | 8.828 | 6.404 | 34,926 |
| 2021-12-30 | 8.674 | 8.718 | 8.674 | 8.680 | 6.297 | 20,156 |
| 2021-12-29 | 8.670 | 8.688 | 8.618 | 8.660 | 6.283 | 30,287 |
| 2021-12-23 | 8.443 | 8.462 | 8.416 | 8.434 | 6.119 | 8,612 |
| 2021-12-22 | 8.385 | 8.434 | 8.359 | 8.359 | 6.064 | 23,318 |
| 2021-12-21 | 8.226 | 8.366 | 8.226 | 8.243 | 5.980 | 34,819 |
| 2021-12-20 | 8.190 | 8.190 | 8.080 | 8.111 | 5.884 | 61,264 |
| 2021-12-17 | 8.472 | 8.472 | 8.372 | 8.398 | 6.093 | 37,848 |
| 2021-12-16 | 8.535 | 8.578 | 8.500 | 8.522 | 6.182 | 7,578 |
| 2021-12-15 | 8.504 | 8.504 | 8.452 | 8.484 | 6.155 | 55,035 |
| 2021-12-14 | 8.546 | 8.546 | 8.461 | 8.461 | 6.138 | 7,006 |
| 2021-12-13 | 8.541 | 8.582 | 8.500 | 8.573 | 6.219 | 3,568 |
| 2021-12-10 | 8.531 | 8.550 | 8.492 | 8.530 | 6.188 | 2,495 |
| 2021-12-09 | 8.596 | 8.596 | 8.582 | 8.596 | 6.236 | 1,782 |
| 2021-12-08 | 8.676 | 8.676 | 8.618 | 8.651 | 6.276 | 27,266 |
| 2021-12-07 | 8.572 | 8.702 | 8.572 | 8.676 | 6.294 | 30,628 |
| 2021-12-06 | 8.494 | 8.528 | 8.484 | 8.528 | 6.187 | 881 |
| 2021-12-03 | 8.430 | 8.472 | 8.392 | 8.414 | 6.104 | 15,551 |
| 2021-12-02 | 8.358 | 8.428 | 8.358 | 8.375 | 6.076 | 28,118 |
| 2021-12-01 | 8.302 | 8.470 | 8.302 | 8.461 | 6.138 | 23,407 |
| 2021-11-30 | 8.285 | 8.290 | 8.136 | 8.252 | 5.987 | 75,390 |
| 2021-11-29 | 8.438 | 8.500 | 8.384 | 8.440 | 6.123 | 31,888 |
| 2021-11-26 | 8.434 | 8.476 | 8.342 | 8.458 | 6.136 | 105,897 |
| 2021-11-25 | 8.814 | 8.814 | 8.710 | 8.751 | 6.348 | 33,980 |
| 2021-11-24 | 8.748 | 8.902 | 8.700 | 8.757 | 6.353 | 235,499 |
| 2021-11-23 | 8.680 | 8.680 | 8.596 | 8.644 | 6.271 | 13,925 |
| 2021-11-22 | 8.630 | 8.806 | 8.630 | 8.740 | 6.341 | 89,003 |
| 2021-11-19 | 8.943 | 8.946 | 8.760 | 8.813 | 6.227 | 20,981 |
| 2021-11-18 | 9.046 | 9.046 | 8.894 | 8.999 | 6.358 | 57,525 |
| 2021-11-17 | 9.126 | 9.126 | 9.010 | 9.105 | 6.433 | 13,580 |
| 2021-11-16 | 9.163 | 9.206 | 9.142 | 9.181 | 6.486 | 18,865 |
| 2021-11-15 | 9.120 | 9.188 | 9.120 | 9.133 | 6.452 | 50,158 |
| 2021-11-12 | 9.113 | 9.158 | 9.086 | 9.116 | 6.441 | 165,785 |
| 2021-11-11 | 9.042 | 9.148 | 8.998 | 9.054 | 6.397 | 169,356 |
| 2021-11-10 | 8.964 | 9.048 | 8.800 | 8.897 | 6.286 | 127,312 |
| 2021-11-09 | 8.918 | 9.016 | 8.906 | 8.940 | 6.317 | 54,244 |
| 2021-11-08 | 8.941 | 8.952 | 8.922 | 8.944 | 6.320 | 146,774 |
| 2021-11-05 | 8.800 | 8.974 | 8.794 | 8.944 | 6.319 | 20,612 |
| 2021-11-04 | 8.746 | 8.816 | 8.742 | 8.774 | 6.199 | 32,576 |
| 2021-11-03 | 8.703 | 8.730 | 8.662 | 8.690 | 6.140 | 38,831 |
| 2021-11-02 | 8.732 | 8.732 | 8.650 | 8.683 | 6.135 | 27,587 |
| 2021-11-01 | 8.790 | 8.880 | 8.790 | 8.798 | 6.216 | 13,855 |
| 2021-10-29 | 8.777 | 8.782 | 8.686 | 8.736 | 6.172 | 80,220 |
| 2021-10-28 | 8.826 | 8.826 | 8.730 | 8.774 | 6.199 | 51,619 |
| 2021-10-27 | 8.916 | 8.916 | 8.834 | 8.844 | 6.249 | 65,821 |
| 2021-10-26 | 8.822 | 8.918 | 8.822 | 8.918 | 6.301 | 15,209 |
| 2021-10-25 | 8.859 | 8.882 | 8.774 | 8.794 | 6.213 | 175,057 |
| 2021-10-22 | 8.888 | 8.904 | 8.826 | 8.843 | 6.248 | 13,719 |
| 2021-10-21 | 8.930 | 8.930 | 8.868 | 8.910 | 6.295 | 22,786 |
← NewerPage 21 of 21 · 1,250 trading days
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.