Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.532 | 5.636 | 5.532 | 5.609 | 4.198 | 2,546,490 |
| 2024-03-11 | 5.500 | 5.522 | 5.366 | 5.512 | 4.125 | 29,368,590 |
| 2024-03-08 | 5.484 | 5.574 | 5.484 | 5.507 | 4.121 | 2,125,016 |
| 2024-03-07 | 5.566 | 5.566 | 5.422 | 5.492 | 4.110 | 1,827,271 |
| 2024-03-06 | 5.576 | 5.590 | 5.522 | 5.572 | 4.170 | 1,900,453 |
| 2024-03-05 | 5.547 | 5.614 | 5.538 | 5.576 | 4.173 | 2,060,059 |
| 2024-03-04 | 5.454 | 5.566 | 5.416 | 5.513 | 4.126 | 2,256,095 |
| 2024-03-01 | 5.392 | 5.520 | 5.392 | 5.493 | 4.111 | 2,803,493 |
| 2024-02-29 | 5.401 | 5.468 | 5.355 | 5.355 | 4.007 | 2,854,464 |
| 2024-02-28 | 5.430 | 5.482 | 5.354 | 5.394 | 4.037 | 2,168,677 |
| 2024-02-27 | 5.488 | 5.530 | 5.420 | 5.462 | 4.088 | 2,923,340 |
| 2024-02-26 | 5.520 | 5.648 | 5.500 | 5.556 | 4.158 | 7,346,484 |
| 2024-02-23 | 5.299 | 5.474 | 5.266 | 5.414 | 4.052 | 9,930,934 |
| 2024-02-22 | 4.998 | 5.224 | 4.998 | 5.180 | 3.877 | 2,697,479 |
| 2024-02-21 | 4.930 | 5.012 | 4.928 | 5.001 | 3.743 | 2,580,785 |
| 2024-02-20 | 4.931 | 4.935 | 4.897 | 4.897 | 3.665 | 3,265,839 |
| 2024-02-19 | 4.916 | 4.950 | 4.900 | 4.940 | 3.697 | 1,271,408 |
| 2024-02-16 | 4.959 | 4.972 | 4.893 | 4.944 | 3.700 | 4,261,435 |
| 2024-02-15 | 5.068 | 5.094 | 4.940 | 4.972 | 3.721 | 3,257,242 |
| 2024-02-14 | 5.131 | 5.160 | 5.080 | 5.105 | 3.820 | 963,642 |
| 2024-02-13 | 5.308 | 5.326 | 5.116 | 5.119 | 3.831 | 938,146 |
| 2024-02-12 | 5.274 | 5.376 | 5.198 | 5.259 | 3.936 | 1,252,225 |
| 2024-02-09 | 5.106 | 5.224 | 5.068 | 5.208 | 3.897 | 1,019,167 |
| 2024-02-08 | 5.075 | 5.114 | 4.960 | 5.057 | 3.784 | 1,254,660 |
| 2024-02-07 | 5.070 | 5.108 | 4.906 | 5.017 | 3.755 | 1,080,545 |
| 2024-02-06 | 5.054 | 5.112 | 5.016 | 5.043 | 3.774 | 160,436 |
| 2024-02-05 | 5.078 | 5.142 | 4.942 | 5.023 | 3.759 | 1,414,099 |
| 2024-02-02 | 4.955 | 5.032 | 4.915 | 4.997 | 3.739 | 340,363 |
| 2024-02-01 | 5.005 | 5.082 | 4.918 | 4.954 | 3.707 | 355,093 |
| 2024-01-31 | 4.963 | 5.118 | 4.958 | 5.002 | 3.743 | 2,243,838 |
| 2024-01-30 | 4.804 | 4.936 | 4.804 | 4.923 | 3.684 | 426,782 |
| 2024-01-29 | 4.812 | 4.876 | 4.745 | 4.793 | 3.587 | 1,981,919 |
| 2024-01-26 | 4.863 | 4.863 | 4.779 | 4.789 | 3.584 | 3,874,829 |
| 2024-01-25 | 4.919 | 4.919 | 4.855 | 4.906 | 3.671 | 993,510 |
| 2024-01-24 | 4.874 | 4.986 | 4.853 | 4.938 | 3.695 | 544,500 |
| 2024-01-23 | 4.924 | 4.934 | 4.833 | 4.875 | 3.648 | 662,960 |
| 2024-01-22 | 4.900 | 4.987 | 4.900 | 4.927 | 3.687 | 692,996 |
| 2024-01-19 | 4.877 | 4.953 | 4.877 | 4.912 | 3.676 | 1,109,305 |
| 2024-01-18 | 4.796 | 4.897 | 4.794 | 4.859 | 3.636 | 850,312 |
| 2024-01-17 | 4.677 | 4.821 | 4.676 | 4.797 | 3.590 | 1,995,932 |
| 2024-01-16 | 4.740 | 4.740 | 4.590 | 4.722 | 3.534 | 2,968,833 |
| 2024-01-15 | 4.791 | 4.791 | 4.666 | 4.763 | 3.564 | 1,041,089 |
| 2024-01-12 | 4.835 | 4.835 | 4.755 | 4.791 | 3.585 | 2,099,199 |
| 2024-01-11 | 4.876 | 4.928 | 4.784 | 4.810 | 3.599 | 1,760,431 |
| 2024-01-10 | 4.903 | 4.924 | 4.840 | 4.869 | 3.643 | 1,542,040 |
| 2024-01-09 | 5.116 | 5.116 | 4.820 | 4.835 | 3.618 | 3,585,447 |
| 2024-01-08 | 5.162 | 5.198 | 5.126 | 5.142 | 3.848 | 1,063,281 |
| 2024-01-05 | 5.064 | 5.188 | 5.016 | 5.161 | 3.862 | 1,908,449 |
| 2024-01-04 | 4.889 | 5.058 | 4.889 | 5.026 | 3.761 | 2,462,432 |
| 2024-01-03 | 4.896 | 4.944 | 4.859 | 4.863 | 3.639 | 1,051,259 |
| 2024-01-02 | 4.797 | 4.899 | 4.797 | 4.858 | 3.635 | 1,102,337 |
| 2023-12-29 | 4.768 | 4.806 | 4.754 | 4.760 | 3.562 | 469,977 |
| 2023-12-28 | 4.781 | 4.804 | 4.739 | 4.746 | 3.551 | 570,214 |
| 2023-12-27 | 4.779 | 4.793 | 4.734 | 4.744 | 3.550 | 1,457,820 |
| 2023-12-22 | 4.720 | 4.763 | 4.662 | 4.684 | 3.505 | 957,938 |
| 2023-12-21 | 4.731 | 4.752 | 4.688 | 4.734 | 3.542 | 1,366,510 |
| 2023-12-20 | 4.800 | 4.800 | 4.686 | 4.718 | 3.531 | 1,893,243 |
| 2023-12-19 | 4.776 | 4.847 | 4.750 | 4.827 | 3.612 | 985,723 |
| 2023-12-18 | 4.735 | 4.830 | 4.713 | 4.799 | 3.591 | 2,976,194 |
| 2023-12-15 | 4.791 | 4.801 | 4.693 | 4.738 | 3.546 | 3,932,283 |
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.