Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.156 | 6.156 | 5.926 | 5.942 | 4.877 | 324,293 |
| 2024-09-02 | 6.117 | 6.206 | 6.112 | 6.152 | 5.049 | 204,765 |
| 2024-08-30 | 6.078 | 6.150 | 6.078 | 6.093 | 5.000 | 105,529 |
| 2024-08-29 | 6.008 | 6.071 | 6.008 | 6.071 | 4.982 | 476,455 |
| 2024-08-28 | 6.056 | 6.064 | 5.944 | 5.981 | 4.909 | 133,082 |
| 2024-08-27 | 6.052 | 6.064 | 5.984 | 6.046 | 4.962 | 568,964 |
| 2024-08-23 | 6.020 | 6.120 | 6.020 | 6.075 | 4.986 | 145,133 |
| 2024-08-22 | 6.023 | 6.042 | 5.988 | 6.035 | 4.953 | 260,404 |
| 2024-08-21 | 5.896 | 6.038 | 5.880 | 6.033 | 4.951 | 484,155 |
| 2024-08-20 | 5.992 | 6.032 | 5.896 | 5.896 | 4.839 | 202,729 |
| 2024-08-19 | 5.970 | 6.024 | 5.970 | 5.998 | 4.922 | 284,607 |
| 2024-08-16 | 5.925 | 5.998 | 5.902 | 5.976 | 4.904 | 152,329 |
| 2024-08-15 | 5.827 | 5.827 | 5.827 | 5.827 | 4.782 | 0 |
| 2024-08-14 | 5.842 | 5.864 | 5.778 | 5.810 | 4.768 | 240,374 |
| 2024-08-13 | 5.802 | 5.802 | 5.744 | 5.796 | 4.757 | 81,193 |
| 2024-08-12 | 5.824 | 5.842 | 5.794 | 5.815 | 4.772 | 281,378 |
| 2024-08-09 | 5.792 | 5.842 | 5.740 | 5.760 | 4.727 | 193,177 |
| 2024-08-08 | 5.798 | 5.798 | 5.662 | 5.757 | 4.725 | 3,468,635 |
| 2024-08-07 | 5.714 | 5.874 | 5.714 | 5.850 | 4.801 | 973,290 |
| 2024-08-06 | 5.692 | 5.882 | 5.692 | 5.716 | 4.691 | 1,021,336 |
| 2024-08-05 | 5.768 | 5.768 | 5.408 | 5.737 | 4.708 | 920,562 |
| 2024-08-02 | 6.032 | 6.032 | 5.802 | 5.836 | 4.790 | 1,177,134 |
| 2024-08-01 | 6.362 | 6.362 | 6.096 | 6.107 | 5.012 | 1,833,669 |
| 2024-07-31 | 6.473 | 6.520 | 6.368 | 6.426 | 5.274 | 301,943 |
| 2024-07-30 | 6.359 | 6.503 | 6.352 | 6.503 | 5.337 | 316,975 |
| 2024-07-29 | 6.396 | 6.478 | 6.348 | 6.384 | 5.239 | 271,057 |
| 2024-07-26 | 6.440 | 6.510 | 6.372 | 6.416 | 5.266 | 248,511 |
| 2024-07-25 | 6.516 | 6.516 | 6.364 | 6.492 | 5.328 | 505,384 |
| 2024-07-24 | 6.537 | 6.594 | 6.434 | 6.538 | 5.366 | 501,429 |
| 2024-07-23 | 6.492 | 6.612 | 6.492 | 6.526 | 5.356 | 722,785 |
| 2024-07-22 | 6.394 | 6.528 | 6.386 | 6.484 | 5.321 | 880,549 |
| 2024-07-19 | 6.346 | 6.364 | 6.282 | 6.336 | 5.200 | 427,677 |
| 2024-07-18 | 6.302 | 6.360 | 6.302 | 6.336 | 5.200 | 619,788 |
| 2024-07-17 | 6.287 | 6.354 | 6.254 | 6.332 | 5.197 | 417,060 |
| 2024-07-16 | 6.213 | 6.292 | 6.176 | 6.253 | 5.132 | 509,495 |
| 2024-07-15 | 6.203 | 6.252 | 6.128 | 6.193 | 5.083 | 1,152,588 |
| 2024-07-12 | 6.214 | 6.252 | 6.172 | 6.192 | 5.082 | 486,108 |
| 2024-07-11 | 6.310 | 6.346 | 6.170 | 6.188 | 5.078 | 991,609 |
| 2024-07-10 | 6.336 | 6.370 | 6.242 | 6.303 | 5.173 | 732,731 |
| 2024-07-09 | 6.377 | 6.406 | 6.297 | 6.297 | 5.168 | 529,121 |
| 2024-07-08 | 6.285 | 6.468 | 6.272 | 6.390 | 5.244 | 984,868 |
| 2024-07-05 | 6.314 | 6.332 | 6.236 | 6.246 | 5.126 | 751,442 |
| 2024-07-04 | 6.308 | 6.386 | 6.308 | 6.353 | 5.214 | 467,893 |
| 2024-07-03 | 6.241 | 6.408 | 6.202 | 6.292 | 5.164 | 1,078,163 |
| 2024-07-02 | 6.198 | 6.234 | 6.138 | 6.181 | 5.073 | 364,988 |
| 2024-07-01 | 6.150 | 6.226 | 6.150 | 6.214 | 5.100 | 716,614 |
| 2024-06-28 | 6.074 | 6.096 | 5.954 | 5.993 | 4.918 | 506,830 |
| 2024-06-27 | 6.116 | 6.132 | 6.020 | 6.034 | 4.952 | 267,997 |
| 2024-06-26 | 6.124 | 6.148 | 6.078 | 6.134 | 5.034 | 466,888 |
| 2024-06-25 | 6.196 | 6.246 | 6.078 | 6.106 | 5.011 | 1,691,652 |
| 2024-06-24 | 6.094 | 6.234 | 6.094 | 6.171 | 5.064 | 594,676 |
| 2024-06-21 | 6.140 | 6.170 | 5.986 | 6.035 | 4.953 | 740,415 |
| 2024-06-20 | 6.069 | 6.202 | 6.054 | 6.172 | 5.065 | 5,326,982 |
| 2024-06-19 | 6.000 | 6.136 | 5.984 | 6.136 | 5.036 | 3,701,832 |
| 2024-06-18 | 5.962 | 6.046 | 5.962 | 6.023 | 4.943 | 2,421,107 |
| 2024-06-17 | 5.939 | 5.994 | 5.848 | 5.978 | 4.906 | 1,480,476 |
| 2024-06-14 | 6.044 | 6.044 | 5.760 | 5.866 | 4.814 | 2,283,597 |
| 2024-06-13 | 6.192 | 6.216 | 6.008 | 6.074 | 4.985 | 1,496,285 |
| 2024-06-12 | 6.196 | 6.282 | 6.180 | 6.228 | 5.111 | 2,220,833 |
| 2024-06-11 | 6.394 | 6.394 | 6.130 | 6.153 | 5.050 | 5,127,797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.5400 EUR |
| 2025-11-24 | 0.4600 EUR |
| 2025-05-19 | 0.6000 EUR |
| 2024-11-18 | 0.4000 EUR |
| 2024-04-22 | 0.5600 EUR |
| 2023-04-24 | 0.2300 EUR |
| 2022-04-19 | 0.1900 EUR |
| 2021-04-19 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.