Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.690	13.750	13.640	13.700	12.163	64,096
2025-02-13	13.750	13.780	13.650	13.750	12.207	99,587
2025-02-12	13.640	13.850	13.630	13.730	12.189	156,751
2025-02-11	13.565	13.650	13.500	13.530	12.012	102,747
2025-02-10	13.505	13.620	13.490	13.520	12.003	111,898
2025-02-07	13.525	13.590	13.360	13.490	11.976	153,345
2025-02-06	13.200	13.550	13.200	13.286	11.795	320,132
2025-02-05	13.080	13.190	13.080	13.150	11.674	170,438
2025-02-04	13.035	13.040	12.850	13.010	11.550	83,885
2025-02-03	12.840	12.998	12.820	12.970	11.514	122,188
2025-01-31	12.930	13.040	12.930	13.021	11.560	100,695
2025-01-30	12.860	12.970	12.850	12.920	11.470	78,317
2025-01-29	12.765	12.880	12.760	12.780	11.346	100,228
2025-01-28	12.830	12.860	12.660	12.667	11.245	51,008
2025-01-27	12.735	12.800	12.620	12.715	11.288	49,608
2025-01-24	12.870	12.990	12.700	12.710	11.284	78,222
2025-01-23	12.800	12.880	12.760	12.880	11.435	482,994
2025-01-22	12.870	12.900	12.750	12.840	11.399	86,911
2025-01-21	12.720	12.850	12.720	12.760	11.328	99,485
2025-01-20	12.610	12.720	12.610	12.681	11.258	62,624
2025-01-17	12.410	12.630	12.380	12.590	11.177	82,559
2025-01-16	12.380	12.491	12.380	12.491	11.089	69,228
2025-01-15	12.190	12.360	12.190	12.360	10.973	64,742
2025-01-14	12.100	12.220	12.100	12.210	10.840	32,016
2025-01-13	12.080	12.120	11.940	12.070	10.715	66,038
2025-01-10	12.215	12.500	12.140	12.230	10.858	66,823
2025-01-09	12.100	12.250	12.050	12.230	10.857	114,514
2025-01-08	11.750	12.150	11.740	12.020	10.671	180,674
2025-01-07	11.670	11.750	11.540	11.690	10.378	55,887
2025-01-06	11.465	11.660	11.450	11.640	10.334	17,590
2025-01-03	11.425	11.510	11.410	11.410	10.130	12,539
2025-01-02	11.390	11.650	11.250	11.420	10.138	22,555
2024-12-30	11.405	11.520	11.330	11.460	10.174	18,843
2024-12-27	11.300	11.440	11.300	11.410	10.130	15,142
2024-12-23	11.420	11.420	11.250	11.300	10.032	13,614
2024-12-20	11.340	11.340	11.170	11.340	10.067	21,926
2024-12-19	11.475	11.490	11.300	11.370	10.094	19,249
2024-12-18	11.525	11.600	11.500	11.550	10.254	28,458
2024-12-17	11.660	11.660	11.530	11.550	10.254	15,316
2024-12-16	11.640	11.730	11.420	11.710	10.396	60,371
2024-12-13	11.490	11.620	11.490	11.560	10.263	50,527
2024-12-12	11.405	11.520	11.400	11.480	10.192	31,002
2024-12-11	11.340	11.450	11.290	11.430	10.147	24,244
2024-12-10	11.370	11.370	11.300	11.320	10.050	21,911
2024-12-09	11.445	11.490	11.370	11.400	10.121	30,298
2024-12-06	11.465	11.470	11.370	11.390	10.112	55,292
2024-12-05	11.270	11.410	11.230	11.410	10.130	64,707
2024-12-04	11.080	11.270	11.080	11.250	9.987	57,133
2024-12-03	10.990	11.070	10.990	11.040	9.801	51,152
2024-12-02	10.950	11.060	10.850	10.871	9.651	58,141
2024-11-29	10.980	10.990	10.870	10.940	9.712	28,351
2024-11-28	10.910	10.980	10.720	10.950	9.721	8,660
2024-11-27	10.880	10.910	10.730	10.738	9.533	58,027
2024-11-26	11.050	11.050	10.910	10.910	9.686	46,142
2024-11-25	10.960	11.240	10.960	11.060	9.819	206,301
2024-11-22	11.105	11.130	10.890	11.050	9.810	33,813
2024-11-21	11.070	11.070	10.850	10.990	9.757	48,963
2024-11-20	11.005	11.160	11.000	11.030	9.792	46,645
2024-11-19	11.330	11.410	10.880	11.031	9.793	184,817
2024-11-18	11.300	11.380	11.210	11.340	10.067	94,968

← NewerPage 8 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.