Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.440	16.680	16.430	16.680	15.603	110,918
2025-08-07	16.080	16.440	16.060	16.440	15.378	102,320
2025-08-06	15.770	16.060	15.770	15.990	14.957	99,277
2025-08-05	15.620	15.780	15.620	15.731	14.715	107,078
2025-08-04	15.330	15.660	15.300	15.590	14.583	149,211
2025-08-01	15.500	15.500	15.000	15.130	14.153	120,655
2025-07-31	15.230	15.600	15.130	15.500	14.499	134,428
2025-07-30	15.310	15.370	15.200	15.320	14.331	69,374
2025-07-29	15.065	15.430	15.030	15.240	14.256	110,634
2025-07-28	15.095	15.240	14.930	14.970	14.003	57,097
2025-07-25	15.075	15.160	14.960	15.050	14.078	40,967
2025-07-24	15.085	15.210	15.020	15.070	14.097	60,372
2025-07-23	14.860	15.060	14.860	15.010	14.041	105,094
2025-07-22	14.880	14.890	14.640	14.761	13.807	34,704
2025-07-21	14.850	14.920	14.820	14.910	13.947	20,740
2025-07-18	14.760	14.910	14.760	14.840	13.882	40,723
2025-07-17	14.665	14.790	14.570	14.790	13.835	46,222
2025-07-16	14.665	14.750	14.530	14.570	13.629	16,347
2025-07-15	14.695	14.790	14.580	14.590	13.648	34,013
2025-07-14	14.500	14.660	14.370	14.610	13.666	35,486
2025-07-11	14.680	14.680	14.470	14.660	13.713	35,479
2025-07-10	14.830	14.960	14.710	14.710	13.760	55,893
2025-07-09	14.660	15.040	14.660	14.815	13.858	145,126
2025-07-08	14.530	14.650	14.520	14.600	13.657	49,036
2025-07-07	14.410	14.550	14.240	14.500	13.564	47,349
2025-07-04	14.385	14.390	14.270	14.300	13.376	23,401
2025-07-03	14.385	14.410	14.290	14.380	13.451	48,320
2025-07-02	14.430	14.430	14.250	14.350	13.423	55,516
2025-07-01	14.570	14.660	14.320	14.350	13.423	37,850
2025-06-30	14.665	14.680	14.510	14.620	13.676	21,985
2025-06-27	14.540	14.610	14.490	14.580	13.638	35,982
2025-06-26	14.400	14.550	14.400	14.500	13.564	54,457
2025-06-25	14.490	14.490	14.320	14.370	13.442	26,676
2025-06-24	14.290	14.480	14.290	14.480	13.545	58,915
2025-06-23	14.070	14.140	13.930	13.990	13.086	51,011
2025-06-20	14.030	14.290	14.030	14.220	13.302	772,311
2025-06-19	14.120	14.130	13.920	14.097	13.187	66,547
2025-06-18	14.110	14.190	14.050	14.120	13.208	35,984
2025-06-17	14.150	14.150	13.950	14.080	13.171	76,038
2025-06-16	14.205	14.300	14.070	14.250	13.330	65,415
2025-06-13	14.170	14.170	14.040	14.150	13.236	135,954
2025-06-12	14.345	14.490	14.100	14.440	13.507	107,590
2025-06-11	14.335	14.400	14.270	14.310	13.386	72,905
2025-06-10	14.550	14.600	14.300	14.350	13.423	181,749
2025-06-09	14.645	14.700	14.570	14.590	13.648	73,893
2025-06-06	14.560	14.680	14.500	14.680	13.732	150,596
2025-06-05	14.440	14.610	14.400	14.564	13.624	181,748
2025-06-04	14.530	14.670	14.350	14.510	13.573	237,898
2025-06-03	14.570	14.720	14.460	14.630	13.685	140,643
2025-06-02	14.580	14.740	14.390	14.640	13.694	72,626
2025-05-30	14.665	14.820	14.540	14.630	13.685	110,124
2025-05-29	14.725	14.910	14.580	14.600	13.657	84,306
2025-05-28	14.685	14.870	14.660	14.670	13.723	68,939
2025-05-27	14.880	14.940	14.590	14.730	13.779	164,471
2025-05-23	15.015	15.310	14.540	14.760	13.807	2,589,270
2025-05-22	15.155	15.180	14.950	15.040	14.069	139,931
2025-05-21	15.075	15.250	15.000	15.190	14.209	138,718
2025-05-20	14.910	15.190	14.910	14.970	14.003	150,276
2025-05-19	14.830	14.990	14.830	14.930	13.966	91,220
2025-05-16	14.690	14.850	14.690	14.790	13.835	103,669

← NewerPage 6 of 21 · 1,254 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.