Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.985	4.985	4.722	4.806	3.596	5,077,942
2023-12-13	5.084	5.084	4.983	5.030	3.764	2,072,208
2023-12-12	5.064	5.194	5.064	5.110	3.824	4,756,829
2023-12-11	4.987	5.066	4.987	5.004	3.745	1,458,533
2023-12-08	4.934	4.988	4.871	4.982	3.728	1,430,269
2023-12-07	5.116	5.134	4.896	4.942	3.698	4,004,969
2023-12-06	5.105	5.150	5.088	5.147	3.852	915,233
2023-12-05	5.123	5.144	5.022	5.063	3.789	1,329,597
2023-12-04	5.151	5.188	5.112	5.160	3.862	677,162
2023-12-01	5.092	5.168	5.092	5.140	3.847	718,762
2023-11-30	5.135	5.156	5.072	5.119	3.831	2,182,011
2023-11-29	5.038	5.122	5.002	5.085	3.805	5,206,355
2023-11-28	5.092	5.112	5.028	5.075	3.798	840,738
2023-11-27	5.120	5.156	5.042	5.085	3.805	986,744
2023-11-24	5.105	5.134	5.090	5.115	3.828	558,620
2023-11-23	5.101	5.144	5.054	5.067	3.792	1,449,576
2023-11-22	5.156	5.212	5.077	5.077	3.799	1,909,969
2023-11-21	5.284	5.284	5.112	5.158	3.860	1,736,445
2023-11-20	5.306	5.390	5.306	5.354	4.007	1,107,485
2023-11-17	5.266	5.346	5.264	5.304	3.969	879,367
2023-11-16	5.271	5.364	5.246	5.292	3.960	1,666,877
2023-11-15	5.310	5.321	5.214	5.277	3.949	1,499,232
2023-11-14	5.388	5.446	5.250	5.272	3.945	2,721,133
2023-11-13	5.217	5.394	5.086	5.304	3.969	4,727,730
2023-11-10	5.076	5.198	5.074	5.080	3.802	2,401,981
2023-11-09	4.930	5.078	4.930	5.076	3.798	3,083,059
2023-11-08	4.783	4.980	4.654	4.954	3.707	5,119,050
2023-11-07	4.885	4.958	4.861	4.905	3.671	1,631,677
2023-11-06	4.889	4.942	4.874	4.886	3.656	1,552,942
2023-11-03	4.898	4.906	4.839	4.888	3.658	1,362,493
2023-11-02	4.894	4.937	4.842	4.865	3.641	2,011,320
2023-11-01	4.854	4.938	4.849	4.898	3.665	1,601,320
2023-10-31	4.743	4.870	4.743	4.857	3.635	1,380,092
2023-10-30	4.725	4.747	4.636	4.711	3.525	1,442,718
2023-10-27	4.738	4.770	4.682	4.726	3.537	1,460,648
2023-10-26	4.699	4.701	4.590	4.697	3.515	1,514,589
2023-10-25	4.622	4.708	4.592	4.701	3.518	1,331,796
2023-10-24	4.755	4.755	4.581	4.633	3.467	1,625,585
2023-10-23	4.692	4.757	4.686	4.726	3.537	1,196,850
2023-10-20	4.739	4.739	4.664	4.727	3.537	1,195,907
2023-10-19	4.911	4.928	4.748	4.928	3.688	1,181,730
2023-10-18	4.928	4.960	4.878	4.928	3.688	1,884,398
2023-10-17	4.861	4.934	4.854	4.909	3.673	1,027,167
2023-10-16	4.746	4.904	4.716	4.844	3.625	681,741
2023-10-13	4.741	4.875	4.724	4.755	3.558	812,973
2023-10-12	4.748	4.778	4.722	4.752	3.556	437,052
2023-10-11	4.707	4.768	4.697	4.725	3.536	355,777
2023-10-10	4.675	4.785	4.675	4.778	3.575	431,872
2023-10-09	4.681	4.725	4.584	4.641	3.473	1,249,856
2023-10-06	4.623	4.796	4.605	4.750	3.554	1,045,936
2023-10-05	4.580	4.653	4.580	4.613	3.452	1,073,522
2023-10-04	4.553	4.569	4.459	4.502	3.369	757,785
2023-10-03	4.546	4.619	4.507	4.554	3.408	1,199,961
2023-10-02	4.550	4.615	4.511	4.559	3.412	1,225,417
2023-09-29	4.591	4.639	4.525	4.565	3.416	729,540
2023-09-28	4.541	4.617	4.521	4.604	3.445	668,582
2023-09-27	4.630	4.630	4.463	4.549	3.404	1,246,278
2023-09-26	4.732	4.732	4.571	4.655	3.483	1,474,424
2023-09-25	4.670	4.810	4.670	4.687	3.507	2,419,451
2023-09-22	4.642	4.705	4.567	4.641	3.473	1,263,886

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.