Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.850	20.460	19.570	20.220	19.550	140,272
2026-01-30	19.825	19.950	19.740	19.760	19.105	59,866
2026-01-29	19.805	19.990	19.600	19.600	18.950	33,022
2026-01-28	19.890	19.980	19.590	19.800	19.144	60,020
2026-01-27	19.540	20.060	19.540	19.840	19.182	150,730
2026-01-26	19.560	19.560	19.400	19.480	18.834	14,099
2026-01-23	19.515	19.590	19.400	19.480	18.834	31,267
2026-01-22	19.300	19.800	19.300	19.600	18.950	67,214
2026-01-21	19.270	19.300	18.900	19.070	18.438	56,382
2026-01-20	19.410	19.410	19.140	19.340	18.699	35,761
2026-01-19	19.530	19.530	19.200	19.530	18.883	31,544
2026-01-16	19.750	19.750	19.520	19.750	19.095	6,520
2026-01-15	19.985	20.020	19.740	19.740	19.086	3,345
2026-01-14	19.845	20.000	19.720	19.860	19.202	21,978
2026-01-13	19.675	19.850	19.610	19.740	19.086	38,999
2026-01-12	19.640	19.640	19.470	19.640	18.989	11,688
2026-01-09	19.910	19.930	19.630	19.690	19.037	11,585
2026-01-08	19.775	19.930	19.600	19.830	19.173	11,038
2026-01-07	19.880	19.880	19.660	19.800	19.144	18,588
2026-01-06	19.925	20.180	19.840	19.840	19.182	7,943
2026-01-05	19.675	19.900	19.660	19.900	19.240	12,376
2026-01-02	19.465	19.860	19.450	19.680	19.028	5,379
2025-12-30	19.340	19.660	19.340	19.470	18.825	13,615
2025-12-29	19.370	19.540	19.280	19.340	18.699	558
2025-12-23	19.320	19.370	19.140	19.370	18.728	19,294
2025-12-22	19.280	19.360	19.240	19.340	18.699	6,390
2025-12-19	19.160	19.310	19.160	19.310	18.670	23,655
2025-12-18	18.970	19.220	18.860	19.180	18.544	240,697
2025-12-17	18.990	19.090	18.940	18.940	18.312	91,939
2025-12-16	18.880	18.990	18.840	18.940	18.312	20,638
2025-12-15	18.605	18.930	18.470	18.910	18.283	52,367
2025-12-12	18.810	18.850	18.420	18.420	17.809	10,030
2025-12-11	18.630	18.760	18.630	18.730	18.109	4,248
2025-12-10	18.655	18.690	18.410	18.650	18.032	17,917
2025-12-09	18.450	18.770	18.430	18.730	18.109	89,778
2025-12-08	18.190	18.190	18.060	18.140	17.539	17,926
2025-12-05	18.470	18.470	18.070	18.160	17.558	19,898
2025-12-04	18.660	18.660	18.290	18.420	17.809	6,696
2025-12-03	18.715	18.830	18.430	18.460	17.848	10,847
2025-12-02	18.500	18.810	18.500	18.690	18.071	52,615
2025-12-01	18.450	18.480	18.220	18.430	17.819	7,658
2025-11-28	18.470	18.470	18.370	18.440	17.829	34,253
2025-11-27	18.365	18.510	18.310	18.450	17.838	6,096
2025-11-26	18.140	18.360	18.090	18.360	17.751	14,132
2025-11-25	18.150	18.190	17.920	18.080	17.481	33,733
2025-11-24	18.220	18.220	17.850	18.120	17.519	27,365
2025-11-21	18.375	18.540	18.270	18.450	17.258	25,268
2025-11-20	18.595	18.800	18.595	18.630	17.427	6,871
2025-11-19	18.400	18.740	18.240	18.580	17.380	51,106
2025-11-18	18.705	18.750	18.340	18.430	17.240	53,847
2025-11-17	18.950	19.010	18.790	18.790	17.576	34,699
2025-11-14	18.960	18.990	18.620	18.880	17.661	43,109
2025-11-13	19.240	19.290	19.070	19.179	17.940	4,384
2025-11-12	18.980	19.240	18.980	19.240	17.997	9,831
2025-11-11	18.700	19.100	18.700	18.930	17.707	38,042
2025-11-10	18.330	18.700	18.330	18.640	17.436	39,317
2025-11-07	17.965	18.150	17.770	18.030	16.866	83,967
2025-11-06	17.610	18.140	17.290	17.856	16.703	293,914
2025-11-05	17.610	17.610	17.450	17.450	16.323	4,080
2025-11-04	17.455	17.690	17.110	17.690	16.547	85,827

← NewerPage 4 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.