Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.440 | 6.488 | 6.360 | 6.432 | 5.279 | 994,998 |
| 2024-06-07 | 6.490 | 6.574 | 6.432 | 6.565 | 5.388 | 687,779 |
| 2024-06-06 | 6.392 | 6.536 | 6.336 | 6.524 | 5.354 | 868,616 |
| 2024-06-05 | 6.434 | 6.494 | 6.360 | 6.371 | 5.229 | 732,948 |
| 2024-06-04 | 6.565 | 6.574 | 6.370 | 6.429 | 5.276 | 926,014 |
| 2024-06-03 | 6.686 | 6.700 | 6.552 | 6.610 | 5.425 | 785,548 |
| 2024-05-31 | 6.609 | 6.666 | 6.576 | 6.584 | 5.403 | 708,766 |
| 2024-05-30 | 6.406 | 6.638 | 6.404 | 6.614 | 5.428 | 772,571 |
| 2024-05-29 | 6.515 | 6.546 | 6.364 | 6.406 | 5.257 | 822,670 |
| 2024-05-28 | 6.486 | 6.564 | 6.486 | 6.496 | 5.331 | 445,501 |
| 2024-05-24 | 6.440 | 6.484 | 6.342 | 6.484 | 5.321 | 118,344 |
| 2024-05-23 | 6.553 | 6.582 | 6.470 | 6.516 | 5.348 | 613,216 |
| 2024-05-22 | 6.575 | 6.630 | 6.528 | 6.529 | 5.358 | 12,948,318 |
| 2024-05-21 | 6.593 | 6.626 | 6.506 | 6.590 | 5.408 | 280,903 |
| 2024-05-20 | 6.715 | 6.760 | 6.612 | 6.643 | 5.452 | 598,516 |
| 2024-05-17 | 6.552 | 6.724 | 6.526 | 6.680 | 5.482 | 401,617 |
| 2024-05-16 | 6.468 | 6.570 | 6.468 | 6.556 | 5.380 | 219,571 |
| 2024-05-15 | 6.410 | 6.528 | 6.392 | 6.444 | 5.289 | 260,008 |
| 2024-05-14 | 6.255 | 6.418 | 6.240 | 6.397 | 5.250 | 372,396 |
| 2024-05-13 | 6.180 | 6.234 | 6.152 | 6.172 | 5.065 | 570,573 |
| 2024-05-10 | 6.172 | 6.254 | 6.150 | 6.214 | 5.100 | 174,430 |
| 2024-05-09 | 6.240 | 6.248 | 6.012 | 6.129 | 5.030 | 1,154,833 |
| 2024-05-08 | 6.416 | 6.442 | 6.178 | 6.211 | 5.097 | 2,575,252 |
| 2024-05-07 | 6.224 | 6.362 | 6.224 | 6.345 | 5.207 | 1,069,868 |
| 2024-05-03 | 6.309 | 6.334 | 6.020 | 6.142 | 5.041 | 1,407,741 |
| 2024-05-02 | 6.239 | 6.314 | 6.202 | 6.232 | 5.115 | 5,888,261 |
| 2024-05-01 | 6.207 | 6.207 | 6.207 | 6.207 | 5.094 | 0 |
| 2024-04-30 | 6.157 | 6.232 | 6.144 | 6.207 | 5.094 | 965,840 |
| 2024-04-29 | 6.212 | 6.268 | 6.114 | 6.122 | 5.024 | 886,509 |
| 2024-04-26 | 6.154 | 6.238 | 6.138 | 6.225 | 5.109 | 10,909,737 |
| 2024-04-25 | 6.110 | 6.178 | 6.102 | 6.157 | 5.053 | 10,754,227 |
| 2024-04-24 | 6.148 | 6.188 | 5.952 | 6.086 | 4.995 | 21,985,279 |
| 2024-04-23 | 5.913 | 6.134 | 5.891 | 6.081 | 4.991 | 2,723,963 |
| 2024-04-22 | 5.922 | 6.028 | 5.808 | 5.893 | 4.836 | 3,609,379 |
| 2024-04-19 | 6.345 | 6.407 | 6.258 | 6.354 | 4.755 | 3,302,030 |
| 2024-04-18 | 6.260 | 6.358 | 6.218 | 6.337 | 4.742 | 3,770,067 |
| 2024-04-17 | 6.166 | 6.292 | 6.166 | 6.259 | 4.684 | 1,983,895 |
| 2024-04-16 | 6.151 | 6.190 | 6.048 | 6.118 | 4.578 | 2,132,973 |
| 2024-04-15 | 6.127 | 6.238 | 6.114 | 6.198 | 4.638 | 1,446,131 |
| 2024-04-12 | 6.168 | 6.232 | 6.068 | 6.087 | 4.555 | 12,095,287 |
| 2024-04-11 | 6.384 | 6.408 | 6.110 | 6.164 | 4.613 | 15,934,818 |
| 2024-04-10 | 6.228 | 6.410 | 6.218 | 6.378 | 4.773 | 4,155,483 |
| 2024-04-09 | 6.299 | 6.348 | 6.194 | 6.253 | 4.679 | 2,071,950 |
| 2024-04-08 | 6.204 | 6.296 | 6.204 | 6.257 | 4.682 | 1,672,239 |
| 2024-04-05 | 6.260 | 6.260 | 6.122 | 6.238 | 4.668 | 2,468,776 |
| 2024-04-04 | 6.381 | 6.388 | 6.320 | 6.357 | 4.757 | 1,492,747 |
| 2024-04-03 | 6.258 | 6.388 | 6.258 | 6.334 | 4.740 | 3,613,632 |
| 2024-04-02 | 6.184 | 6.340 | 6.168 | 6.223 | 4.657 | 13,116,426 |
| 2024-03-28 | 6.164 | 6.214 | 6.114 | 6.174 | 4.620 | 1,850,817 |
| 2024-03-27 | 6.195 | 6.210 | 6.126 | 6.194 | 4.635 | 1,617,758 |
| 2024-03-26 | 6.116 | 6.228 | 6.104 | 6.169 | 4.617 | 2,769,559 |
| 2024-03-25 | 6.023 | 6.130 | 6.008 | 6.097 | 4.563 | 3,543,143 |
| 2024-03-22 | 5.991 | 6.052 | 5.968 | 5.998 | 4.489 | 1,586,715 |
| 2024-03-21 | 6.000 | 6.054 | 5.904 | 5.960 | 4.460 | 2,483,832 |
| 2024-03-20 | 5.947 | 6.062 | 5.904 | 5.949 | 4.452 | 3,683,995 |
| 2024-03-19 | 5.804 | 5.954 | 5.804 | 5.902 | 4.417 | 5,038,317 |
| 2024-03-18 | 5.698 | 5.804 | 5.684 | 5.790 | 4.333 | 2,494,092 |
| 2024-03-15 | 5.614 | 5.730 | 5.598 | 5.709 | 4.272 | 2,456,886 |
| 2024-03-14 | 5.648 | 5.658 | 5.584 | 5.641 | 4.221 | 2,214,471 |
| 2024-03-13 | 5.636 | 5.700 | 5.622 | 5.659 | 4.235 | 4,658,408 |
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.