Banca Mediolanum SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	11.680	11.680	11.580	11.600	9.970	99,401
2024-11-14	11.630	11.700	11.530	11.650	10.013	76,475
2024-11-13	11.545	11.670	11.480	11.570	9.944	98,318
2024-11-12	11.780	11.790	11.630	11.640	10.004	113,826
2024-11-11	11.780	11.880	11.720	11.830	10.167	117,025
2024-11-08	11.600	11.660	11.440	11.620	9.987	104,095
2024-11-07	11.575	11.770	11.300	11.410	9.806	214,673
2024-11-06	11.515	11.770	11.500	11.560	9.935	140,078
2024-11-05	11.415	11.500	11.400	11.460	9.849	43,172
2024-11-04	11.415	11.450	11.350	11.390	9.789	43,715
2024-11-01	11.405	11.470	11.370	11.430	9.824	34,790
2024-10-31	11.470	11.470	11.330	11.350	9.755	63,925
2024-10-30	11.445	11.500	11.340	11.350	9.755	38,567
2024-10-29	11.480	11.620	11.480	11.490	9.875	60,518
2024-10-28	11.405	11.480	11.300	11.480	9.867	34,292
2024-10-25	11.370	11.400	11.330	11.340	9.746	19,856
2024-10-24	11.390	11.440	11.330	11.330	9.738	36,738
2024-10-23	11.415	11.490	11.360	11.360	9.763	26,450
2024-10-22	11.495	11.500	11.370	11.440	9.832	53,718
2024-10-21	11.600	11.600	11.450	11.470	9.858	97,960
2024-10-18	11.495	11.600	11.430	11.600	9.970	62,674
2024-10-17	11.405	11.550	11.380	11.530	9.910	60,822
2024-10-16	11.310	11.420	11.300	11.390	9.789	44,643
2024-10-15	11.340	11.420	11.280	11.340	9.746	35,396
2024-10-14	11.290	11.320	11.210	11.310	9.720	33,734
2024-10-11	11.230	11.290	11.160	11.250	9.669	74,127
2024-10-10	11.200	11.300	11.180	11.200	9.626	61,076
2024-10-09	11.220	11.250	11.120	11.250	9.669	40,161
2024-10-08	11.145	11.210	11.040	11.170	9.600	53,887
2024-10-07	11.115	11.190	11.010	11.120	9.557	45,030
2024-10-04	10.990	11.100	10.970	11.090	9.531	26,146
2024-10-03	11.150	11.150	10.910	10.985	9.441	102,293
2024-10-02	11.165	11.200	11.050	11.093	9.534	55,635
2024-10-01	11.405	11.410	11.140	11.190	9.617	47,396
2024-09-30	11.445	11.470	11.290	11.320	9.729	58,960
2024-09-27	11.440	11.560	11.440	11.500	9.884	78,672
2024-09-26	11.230	11.490	11.230	11.480	9.867	64,221
2024-09-25	11.240	11.240	11.130	11.190	9.617	26,445
2024-09-24	11.200	11.330	11.180	11.250	9.669	43,893
2024-09-23	11.310	11.350	11.160	11.310	9.720	72,575
2024-09-20	11.250	11.330	11.170	11.300	9.712	80,169
2024-09-19	11.060	11.260	11.060	11.216	9.640	117,167
2024-09-18	11.005	11.090	11.000	11.061	9.506	86,059
2024-09-17	10.970	11.070	10.970	11.020	9.471	37,230
2024-09-16	10.890	10.980	10.830	10.980	9.437	31,936
2024-09-13	10.880	10.970	10.850	10.940	9.402	25,495
2024-09-12	10.830	10.980	10.810	10.950	9.411	43,842
2024-09-11	10.950	10.960	10.750	10.810	9.291	61,451
2024-09-10	11.075	11.100	10.900	10.900	9.368	73,546
2024-09-09	10.990	11.100	10.990	11.083	9.525	69,305
2024-09-06	11.065	11.120	10.870	10.910	9.377	100,522
2024-09-05	10.890	11.130	10.890	11.070	9.514	53,433
2024-09-04	10.960	11.010	10.680	11.000	9.454	95,333
2024-09-03	11.105	11.130	10.820	11.110	9.549	117,890
2024-09-02	11.030	11.180	11.030	11.130	9.566	169,156
2024-08-30	10.940	11.050	10.940	11.050	9.497	75,983
2024-08-29	10.900	10.970	10.880	10.940	9.402	99,465
2024-08-28	10.830	10.900	10.820	10.880	9.351	63,930
2024-08-27	10.735	10.790	10.730	10.790	9.274	58,296
2024-08-23	10.700	10.830	10.700	10.800	9.282	56,350

← NewerPage 9 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.