Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.067	4.125	4.043	4.053	3.033	540,279
2023-06-27	3.997	4.058	3.997	4.037	3.021	767,630
2023-06-26	3.979	3.986	3.823	3.972	2.972	633,214
2023-06-23	4.038	4.052	3.971	3.998	2.992	642,610
2023-06-22	4.082	4.119	3.988	4.093	3.063	1,257,616
2023-06-21	4.031	4.104	4.031	4.093	3.063	710,043
2023-06-20	4.034	4.082	3.977	4.011	3.002	249,055
2023-06-19	3.999	4.099	3.987	4.049	3.030	469,597
2023-06-16	3.903	4.006	3.903	3.986	2.983	1,652,014
2023-06-15	3.883	3.953	3.873	3.923	2.936	784,999
2023-06-14	3.821	3.961	3.816	3.912	2.927	2,054,660
2023-06-13	3.816	3.828	3.773	3.822	2.860	299,432
2023-06-12	3.801	3.847	3.785	3.816	2.855	345,971
2023-06-09	3.851	3.863	3.752	3.785	2.832	430,016
2023-06-08	3.831	3.880	3.816	3.830	2.866	1,051,281
2023-06-07	3.875	3.879	3.787	3.831	2.867	303,788
2023-06-06	3.786	3.849	3.781	3.814	2.854	409,621
2023-06-05	3.835	3.879	3.757	3.787	2.834	511,145
2023-06-02	3.750	3.849	3.750	3.832	2.867	314,694
2023-06-01	3.687	3.755	3.687	3.728	2.790	268,322
2023-05-31	3.735	3.757	3.641	3.648	2.730	357,651
2023-05-30	3.770	3.782	3.707	3.714	2.779	337,688
2023-05-26	3.812	3.854	3.713	3.807	2.849	859,654
2023-05-25	3.823	3.823	3.757	3.812	2.853	330,499
2023-05-24	3.928	3.928	3.746	3.812	2.852	532,913
2023-05-23	3.973	3.982	3.911	3.950	2.956	538,780
2023-05-22	3.932	4.012	3.932	3.942	2.950	253,194
2023-05-19	3.937	3.937	3.864	3.896	2.916	326,258
2023-05-18	3.897	4.010	3.897	3.957	2.961	987,635
2023-05-17	3.882	3.882	3.820	3.860	2.888	712,260
2023-05-16	3.918	3.919	3.850	3.897	2.916	1,249,084
2023-05-15	3.901	3.934	3.843	3.882	2.905	374,881
2023-05-12	3.840	3.913	3.840	3.876	2.901	937,432
2023-05-11	3.895	3.937	3.771	3.834	2.869	940,111
2023-05-10	4.025	4.077	3.884	3.885	2.907	1,135,568
2023-05-09	3.930	4.036	3.758	4.014	3.004	2,414,781
2023-05-05	3.601	3.748	3.577	3.731	2.792	1,561,892
2023-05-04	3.650	3.650	3.539	3.557	2.662	10,717,078
2023-05-03	3.650	3.708	3.650	3.703	2.771	549,224
2023-05-02	3.699	3.737	3.592	3.617	2.707	706,257
2023-04-28	3.814	3.854	3.655	3.686	2.758	1,401,504
2023-04-27	3.766	3.848	3.765	3.842	2.875	541,671
2023-04-26	3.958	3.958	3.733	3.752	2.808	2,102,257
2023-04-25	4.057	4.057	3.968	4.004	2.996	411,153
2023-04-24	4.023	4.102	4.023	4.098	3.067	397,831
2023-04-21	4.085	4.284	4.085	4.190	2.963	1,130,892
2023-04-20	4.087	4.170	4.060	4.093	2.895	517,141
2023-04-19	4.022	4.122	4.022	4.067	2.877	664,111
2023-04-18	3.943	4.028	3.930	4.009	2.835	460,731
2023-04-17	3.906	4.011	3.877	3.942	2.788	1,079,513
2023-04-14	3.703	3.834	3.703	3.823	2.704	626,232
2023-04-13	3.720	3.725	3.675	3.686	2.607	741,440
2023-04-12	3.713	3.754	3.700	3.712	2.625	266,780
2023-04-11	3.717	3.752	3.686	3.696	2.614	297,384
2023-04-06	3.694	3.694	3.694	3.694	2.612	283,864
2023-04-05	3.615	3.629	3.563	3.590	2.539	422,926
2023-04-04	3.624	3.682	3.597	3.628	2.566	538,136
2023-04-03	3.578	3.667	3.576	3.612	2.555	593,336
2023-03-31	3.661	3.668	3.562	3.620	2.560	1,092,177
2023-03-30	3.605	3.685	3.596	3.669	2.595	651,337

← NewerPage 15 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.