Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.738	18.930	18.705	18.800	18.800	43,157
2026-04-28	18.650	19.055	18.650	18.685	18.685	42,383
2026-04-27	18.275	18.665	17.940	18.645	18.645	34,883
2026-04-24	18.178	18.400	17.845	18.200	18.200	37,622
2026-04-23	18.400	18.495	18.135	18.393	18.393	35,529
2026-04-22	18.660	18.735	18.315	18.713	18.713	86,157
2026-04-21	18.718	19.150	18.545	18.675	18.675	40,629
2026-04-20	18.815	18.815	18.340	18.695	18.695	51,066
2026-04-17	18.980	19.610	18.980	19.610	18.960	87,246
2026-04-16	19.090	19.435	18.690	18.825	18.201	38,984
2026-04-15	18.880	19.060	18.880	19.020	18.390	36,793
2026-04-14	18.690	18.885	18.690	18.885	18.259	38,221
2026-04-13	18.513	18.770	17.930	18.770	18.148	55,409
2026-04-10	18.400	18.610	18.400	18.540	17.926	40,885
2026-04-09	18.513	18.515	18.240	18.300	17.693	22,707
2026-04-08	18.450	18.735	18.450	18.500	17.887	78,090
2026-04-07	17.913	18.095	17.740	17.740	17.152	64,492
2026-04-02	17.575	17.960	17.280	17.730	17.142	61,278
2026-04-01	17.470	18.180	17.470	17.900	17.307	69,392
2026-03-31	17.175	17.390	17.170	17.285	16.712	121,948
2026-03-30	16.970	17.230	16.780	17.230	16.659	46,152
2026-03-27	16.850	17.050	16.660	16.975	16.413	55,699
2026-03-26	16.880	16.880	16.500	16.870	16.311	97,832
2026-03-25	16.860	17.080	16.860	17.080	16.514	30,944
2026-03-24	16.900	17.060	16.310	16.702	16.149	10,397
2026-03-23	16.420	17.120	15.770	16.750	16.195	61,022
2026-03-20	16.900	17.080	16.440	16.440	15.895	42,221
2026-03-19	16.870	17.380	16.660	16.720	16.166	24,855
2026-03-18	17.165	17.540	16.820	17.070	16.504	24,057
2026-03-17	16.775	17.090	16.700	17.010	16.446	62,857
2026-03-16	16.820	16.820	16.480	16.717	16.163	109,899
2026-03-13	16.950	17.110	16.730	16.730	16.176	45,921
2026-03-12	17.070	17.070	16.680	16.930	16.369	46,953
2026-03-11	17.180	17.180	16.960	17.060	16.495	41,685
2026-03-10	17.130	17.380	17.130	17.170	16.601	53,306
2026-03-09	16.620	16.620	16.140	16.620	16.069	216,850
2026-03-06	17.360	17.710	16.730	16.960	16.398	109,057
2026-03-05	17.670	17.930	17.210	17.260	16.688	38,682
2026-03-04	17.200	17.660	17.000	17.640	17.055	64,289
2026-03-03	17.815	18.050	16.930	17.250	16.678	95,352
2026-03-02	18.000	18.000	17.520	17.860	17.268	70,145
2026-02-27	18.385	18.480	18.220	18.240	17.635	53,246
2026-02-26	18.285	18.400	18.180	18.380	17.771	43,603
2026-02-25	17.840	18.280	17.840	18.280	17.674	85,399
2026-02-24	17.825	17.830	17.560	17.650	17.065	30,478
2026-02-23	18.010	18.090	17.780	17.810	17.220	37,779
2026-02-20	17.810	17.970	17.810	17.930	17.336	20,606
2026-02-19	18.150	18.170	17.710	17.710	17.123	55,009
2026-02-18	17.750	18.160	17.730	18.160	17.558	44,717
2026-02-17	17.505	17.730	17.250	17.730	17.142	71,656
2026-02-16	17.610	17.690	17.150	17.420	16.843	41,186
2026-02-13	17.780	18.020	17.350	17.460	16.881	107,692
2026-02-12	17.805	18.260	17.590	17.610	17.026	295,969
2026-02-11	19.680	19.680	17.770	18.680	18.061	832,124
2026-02-10	19.870	19.900	19.650	19.650	18.999	22,635
2026-02-09	19.735	19.990	19.640	19.860	19.202	49,128
2026-02-06	19.695	19.820	19.560	19.770	19.115	31,514
2026-02-05	19.905	20.160	19.480	19.690	19.037	50,512
2026-02-04	20.375	20.400	19.910	19.910	19.250	294,806
2026-02-03	20.335	20.660	19.970	20.220	19.550	90,653

← NewerPage 3 of 5 · 251 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.