Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.615	14.740	14.530	14.700	13.751	158,230
2025-05-14	14.530	14.710	14.460	14.640	13.694	102,628
2025-05-13	14.350	14.600	14.350	14.500	13.564	138,529
2025-05-12	14.190	14.510	14.190	14.290	13.367	228,077
2025-05-09	14.100	14.250	14.030	14.230	13.311	169,472
2025-05-08	13.760	14.300	13.720	14.090	13.180	233,870
2025-05-07	13.600	13.790	13.590	13.760	12.871	108,147
2025-05-06	13.640	13.690	13.480	13.600	12.722	156,064
2025-05-02	13.150	13.500	13.150	13.460	12.591	144,736
2025-04-30	13.260	13.340	12.920	13.120	12.273	168,520
2025-04-29	13.270	13.370	13.240	13.290	12.432	91,486
2025-04-28	13.190	13.380	13.190	13.260	12.404	120,200
2025-04-25	12.990	13.210	12.920	13.180	12.329	78,521
2025-04-24	12.685	12.910	12.670	12.830	12.001	100,020
2025-04-23	12.450	12.730	12.440	12.730	11.908	179,008
2025-04-22	12.665	12.670	12.230	12.370	11.571	192,362
2025-04-17	13.430	13.430	13.100	13.250	11.763	206,888
2025-04-16	13.530	13.530	13.340	13.440	11.932	130,807
2025-04-15	13.280	13.670	13.280	13.610	12.083	2,586,953
2025-04-14	12.960	13.320	12.960	13.240	11.754	276,068
2025-04-11	12.930	12.990	12.420	12.700	11.275	287,103
2025-04-10	12.900	13.680	12.900	12.900	11.452	231,899
2025-04-09	12.580	12.580	11.980	12.240	10.866	182,680
2025-04-08	12.240	12.950	12.240	12.760	11.328	537,751
2025-04-07	12.695	12.695	11.510	12.140	10.778	314,756
2025-04-04	14.000	14.000	12.440	12.760	11.328	312,895
2025-04-03	14.650	14.650	14.100	14.120	12.535	127,901
2025-04-02	14.990	14.990	14.590	14.752	13.096	149,124
2025-04-01	14.950	15.100	14.870	15.020	13.334	73,003
2025-03-31	15.080	15.080	14.720	14.900	13.228	201,368
2025-03-28	15.330	15.330	15.090	15.210	13.503	72,845
2025-03-27	15.420	15.420	15.140	15.330	13.610	133,002
2025-03-26	15.330	15.510	15.330	15.350	13.627	329,266
2025-03-25	14.960	15.350	14.960	15.350	13.627	173,873
2025-03-24	14.940	15.110	14.940	14.960	13.281	177,768
2025-03-21	14.490	14.720	14.440	14.620	12.979	163,766
2025-03-20	14.645	14.660	14.320	14.540	12.908	113,522
2025-03-19	14.450	14.670	14.350	14.600	12.962	107,580
2025-03-18	14.190	14.490	14.190	14.470	12.846	119,210
2025-03-17	13.905	14.190	13.880	14.190	12.598	110,033
2025-03-14	13.750	14.040	13.670	14.010	12.438	79,584
2025-03-13	13.710	13.860	13.640	13.750	12.207	110,501
2025-03-12	13.520	13.800	13.520	13.800	12.251	211,995
2025-03-11	13.660	13.700	13.330	13.400	11.896	92,033
2025-03-10	13.965	13.990	13.560	13.610	12.083	163,227
2025-03-07	13.690	14.000	13.610	13.925	12.362	161,180
2025-03-06	13.600	13.800	13.490	13.800	12.251	127,214
2025-03-05	13.435	13.590	13.370	13.490	11.976	120,330
2025-03-04	13.750	13.750	13.140	13.256	11.769	215,831
2025-03-03	13.650	13.870	13.460	13.820	12.269	168,700
2025-02-28	13.670	13.670	13.540	13.590	12.065	52,689
2025-02-27	13.760	13.760	13.570	13.690	12.154	83,894
2025-02-26	13.630	13.830	13.630	13.830	12.278	99,489
2025-02-25	13.515	13.620	13.430	13.580	12.056	71,936
2025-02-24	13.505	13.630	13.430	13.530	12.012	151,018
2025-02-21	13.585	13.630	13.490	13.530	12.012	75,132
2025-02-20	13.700	13.750	13.450	13.600	12.074	206,446
2025-02-19	13.855	13.970	13.690	13.924	12.361	130,831
2025-02-18	13.780	13.880	13.760	13.880	12.322	67,649
2025-02-17	13.720	13.800	13.690	13.760	12.216	488,863

← NewerPage 7 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.