Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.533	4.657	4.530	4.627	3.462	480,663
2023-09-20	4.479	4.588	4.471	4.586	3.432	644,100
2023-09-19	4.391	4.477	4.391	4.473	3.347	584,408
2023-09-18	4.338	4.420	4.338	4.363	3.265	1,750,200
2023-09-15	4.300	4.393	4.291	4.337	3.246	1,679,710
2023-09-14	4.276	4.306	4.132	4.301	3.219	960,638
2023-09-13	4.247	4.294	4.224	4.277	3.200	1,383,802
2023-09-12	4.207	4.247	4.157	4.246	3.178	278,312
2023-09-11	4.172	4.213	4.162	4.191	3.136	476,078
2023-09-08	4.099	4.104	4.027	4.063	3.041	561,815
2023-09-07	4.125	4.125	4.036	4.085	3.057	1,040,113
2023-09-06	4.282	4.282	4.114	4.116	3.080	620,211
2023-09-05	4.307	4.307	4.254	4.278	3.201	882,595
2023-09-04	4.401	4.409	4.281	4.312	3.227	2,776,386
2023-09-01	4.409	4.463	4.366	4.377	3.275	1,229,222
2023-08-31	4.442	4.442	4.442	4.442	3.324	1,135,280
2023-08-30	4.430	4.483	4.430	4.467	3.343	1,550,812
2023-08-29	4.425	4.433	4.373	4.420	3.308	2,447,440
2023-08-25	4.340	4.396	4.313	4.335	3.244	1,059,553
2023-08-24	4.362	4.400	4.325	4.349	3.254	1,462,465
2023-08-23	4.388	4.433	4.324	4.358	3.261	1,236,055
2023-08-22	4.425	4.430	4.370	4.414	3.303	1,044,398
2023-08-21	4.349	4.435	4.349	4.406	3.297	1,038,447
2023-08-18	4.380	4.380	4.304	4.327	3.238	1,579,629
2023-08-17	4.408	4.458	4.361	4.391	3.286	2,289,449
2023-08-16	4.391	4.434	4.291	4.394	3.288	1,396,778
2023-08-15	4.394	4.394	4.394	4.394	3.288	0
2023-08-14	4.333	4.425	4.321	4.394	3.288	1,707,030
2023-08-11	4.337	4.374	4.287	4.338	3.246	1,914,223
2023-08-10	4.231	4.370	4.219	4.353	3.258	2,147,255
2023-08-09	4.010	4.249	4.010	4.247	3.178	3,514,499
2023-08-08	3.987	4.155	3.970	4.005	2.997	4,118,903
2023-08-07	4.304	4.432	4.290	4.402	3.294	2,985,542
2023-08-04	4.315	4.376	4.270	4.303	3.220	1,791,967
2023-08-03	4.403	4.467	4.150	4.329	3.239	5,586,037
2023-08-02	4.458	4.458	4.371	4.408	3.298	2,174,946
2023-08-01	4.554	4.590	4.443	4.486	3.357	2,482,923
2023-07-31	4.517	4.578	4.500	4.563	3.414	1,756,389
2023-07-28	4.489	4.515	4.453	4.499	3.367	955,309
2023-07-27	4.528	4.540	4.451	4.461	3.338	815,342
2023-07-26	4.472	4.615	4.472	4.508	3.373	537,675
2023-07-25	4.447	4.460	4.414	4.453	3.332	244,990
2023-07-24	4.426	4.445	4.408	4.429	3.314	307,368
2023-07-21	4.445	4.483	4.437	4.473	3.347	192,916
2023-07-20	4.432	4.465	4.432	4.446	3.327	155,599
2023-07-19	4.473	4.490	4.391	4.413	3.302	691,156
2023-07-18	4.451	4.493	4.429	4.443	3.325	526,905
2023-07-17	4.413	4.487	4.413	4.430	3.315	833,433
2023-07-14	4.459	4.476	4.370	4.382	3.279	455,459
2023-07-13	4.419	4.493	4.416	4.455	3.334	553,027
2023-07-12	4.314	4.412	4.311	4.377	3.276	574,903
2023-07-11	4.284	4.325	4.261	4.303	3.220	435,549
2023-07-10	4.215	4.318	4.215	4.314	3.228	301,119
2023-07-07	4.158	4.217	4.139	4.184	3.131	489,202
2023-07-06	4.226	4.226	4.128	4.134	3.094	393,073
2023-07-05	4.213	4.290	4.200	4.248	3.179	256,537
2023-07-04	4.325	4.365	4.243	4.269	3.195	475,877
2023-07-03	4.285	4.340	4.285	4.318	3.231	510,631
2023-06-30	4.218	4.281	4.218	4.277	3.200	445,823
2023-06-29	4.090	4.203	4.090	4.191	3.136	1,498,280

← NewerPage 14 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.