Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.455	17.690	17.110	17.690	16.547	85,827
2025-11-03	17.390	17.680	17.350	17.620	16.482	101,663
2025-10-31	17.360	17.520	17.270	17.410	16.286	50,626
2025-10-30	17.320	17.410	17.170	17.370	16.248	55,775
2025-10-29	17.105	17.340	17.080	17.270	16.155	97,549
2025-10-28	17.075	17.180	16.940	17.150	16.042	37,147
2025-10-27	16.910	17.070	16.910	17.020	15.921	64,154
2025-10-24	16.765	16.870	16.650	16.870	15.780	26,933
2025-10-23	16.680	16.810	16.680	16.730	15.649	27,777
2025-10-22	16.695	16.800	16.590	16.710	15.631	43,494
2025-10-21	16.735	16.840	16.580	16.620	15.547	35,066
2025-10-20	16.570	16.810	16.560	16.662	15.586	80,997
2025-10-17	16.590	16.590	16.060	16.440	15.378	103,348
2025-10-16	17.090	17.090	16.770	16.860	15.771	38,110
2025-10-15	17.010	17.300	17.010	17.010	15.911	38,441
2025-10-14	17.125	17.130	16.760	17.120	16.014	55,249
2025-10-13	17.055	17.200	17.000	17.050	15.949	50,660
2025-10-10	17.155	17.220	16.910	16.910	15.818	51,246
2025-10-09	17.115	17.200	16.960	17.140	16.033	57,411
2025-10-08	17.025	17.160	17.000	17.090	15.986	57,950
2025-10-07	16.970	17.190	16.790	17.010	15.911	123,144
2025-10-06	17.005	17.070	16.840	16.940	15.846	72,739
2025-10-03	16.950	17.220	16.950	17.080	15.977	65,333
2025-10-02	17.045	17.070	16.900	16.910	15.818	45,818
2025-10-01	17.015	17.030	16.830	17.000	15.902	42,221
2025-09-30	16.960	17.090	16.920	16.964	15.868	58,016
2025-09-29	17.015	17.080	16.920	16.970	15.874	26,308
2025-09-26	16.790	17.040	16.790	16.960	15.865	71,129
2025-09-25	16.770	16.770	16.580	16.680	15.603	85,583
2025-09-24	16.870	16.920	16.720	16.790	15.706	48,574
2025-09-23	16.990	17.080	16.860	16.860	15.771	118,843
2025-09-22	17.005	17.020	16.860	16.960	15.865	45,293
2025-09-19	16.920	17.000	16.860	17.000	15.902	62,961
2025-09-18	16.740	16.940	16.740	16.880	15.790	54,169
2025-09-17	17.210	17.220	16.700	16.720	15.640	79,593
2025-09-16	17.425	17.440	17.080	17.120	16.014	47,477
2025-09-15	17.475	17.510	17.400	17.430	16.304	53,343
2025-09-12	17.330	17.380	17.160	17.340	16.220	36,036
2025-09-11	17.175	17.370	17.080	17.280	16.164	35,012
2025-09-10	17.185	17.330	17.100	17.120	16.014	38,112
2025-09-09	17.075	17.270	16.990	17.130	16.024	40,396
2025-09-08	16.990	17.140	16.990	17.010	15.911	39,872
2025-09-05	17.260	17.330	16.870	16.980	15.883	46,327
2025-09-04	16.840	17.260	16.840	17.260	16.145	64,375
2025-09-03	16.870	16.890	16.650	16.790	15.706	29,418
2025-09-02	17.175	17.210	16.700	16.790	15.706	58,994
2025-09-01	17.300	17.370	17.130	17.180	16.070	40,417
2025-08-29	17.270	17.330	17.180	17.300	16.183	25,624
2025-08-28	17.200	17.280	17.080	17.240	16.127	45,512
2025-08-27	17.575	17.580	17.030	17.150	16.042	232,088
2025-08-26	17.525	17.580	17.320	17.560	16.426	81,174
2025-08-22	17.370	17.550	17.340	17.510	16.379	58,216
2025-08-21	17.415	17.520	17.310	17.390	16.267	66,841
2025-08-20	17.260	17.500	17.150	17.400	16.276	180,384
2025-08-19	17.260	17.380	17.240	17.260	16.145	55,852
2025-08-18	17.030	17.200	17.030	17.140	16.033	74,010
2025-08-14	16.765	17.130	16.730	17.095	15.991	150,683
2025-08-13	16.810	16.940	16.710	16.750	15.668	104,444
2025-08-12	16.740	16.900	16.740	16.780	15.696	113,531
2025-08-11	16.715	16.750	16.510	16.660	15.584	39,128

← NewerPage 5 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.