Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	3.476	3.607	3.476	3.588	2.537	3,242,782
2023-03-28	3.443	3.495	3.422	3.477	2.459	634,978
2023-03-27	3.432	3.488	3.373	3.439	2.432	518,086
2023-03-24	3.512	3.512	3.313	3.415	2.415	2,709,907
2023-03-23	3.628	3.678	3.546	3.579	2.531	1,444,008
2023-03-22	3.759	3.809	3.660	3.686	2.607	1,200,790
2023-03-21	3.739	3.806	3.711	3.752	2.653	1,598,342
2023-03-20	3.360	3.753	3.312	3.669	2.595	3,261,544
2023-03-17	3.558	3.648	3.475	3.521	2.490	1,812,578
2023-03-16	3.608	3.626	3.450	3.512	2.484	1,443,681
2023-03-15	3.753	3.797	3.492	3.753	2.654	2,844,959
2023-03-14	3.637	3.777	3.574	3.747	2.650	5,054,844
2023-03-13	3.994	4.000	3.610	3.722	2.632	5,277,016
2023-03-10	3.990	4.041	3.947	3.998	2.827	2,331,201
2023-03-09	4.225	4.234	4.132	4.134	2.924	1,391,315
2023-03-08	4.125	4.258	4.122	4.221	2.985	1,257,786
2023-03-07	4.228	4.247	4.164	4.191	2.964	1,249,127
2023-03-06	4.140	4.204	4.140	4.164	2.945	1,699,061
2023-03-03	4.090	4.144	4.080	4.112	2.908	1,302,654
2023-03-02	4.097	4.113	4.036	4.086	2.890	1,982,820
2023-03-01	4.137	4.211	4.113	4.131	2.921	2,275,901
2023-02-28	4.079	4.206	4.047	4.147	2.933	2,824,781
2023-02-27	4.024	4.124	4.024	4.088	2.891	1,526,481
2023-02-24	4.066	4.077	3.992	3.993	2.824	504,149
2023-02-23	3.978	4.077	3.935	4.036	2.855	1,723,762
2023-02-22	3.996	4.043	3.924	3.940	2.786	873,443
2023-02-21	4.118	4.130	4.030	4.076	2.883	1,806,198
2023-02-20	4.223	4.232	4.098	4.109	2.906	1,132,779
2023-02-17	4.203	4.275	4.179	4.229	2.991	1,606,020
2023-02-16	4.123	4.170	4.093	4.159	2.942	846,865
2023-02-15	4.132	4.132	4.057	4.083	2.888	1,170,461
2023-02-14	4.167	4.167	4.117	4.144	2.931	708,834
2023-02-13	4.167	4.192	4.129	4.155	2.938	535,216
2023-02-10	4.207	4.252	4.141	4.184	2.959	1,255,824
2023-02-09	4.229	4.266	4.185	4.204	2.973	2,037,974
2023-02-08	4.346	4.348	4.131	4.234	2.995	5,983,131
2023-02-07	4.245	4.315	4.187	4.299	3.041	3,114,833
2023-02-06	4.106	4.208	4.080	4.172	2.950	1,629,233
2023-02-03	4.113	4.138	4.022	4.082	2.887	1,255,107
2023-02-02	4.194	4.224	4.040	4.083	2.887	2,201,682
2023-02-01	4.100	4.207	4.094	4.170	2.949	2,120,292
2023-01-31	4.111	4.140	4.017	4.106	2.904	1,940,646
2023-01-30	4.018	4.060	3.998	4.039	2.857	925,018
2023-01-27	4.031	4.080	4.001	4.042	2.858	1,536,730
2023-01-26	3.940	4.045	3.940	4.008	2.835	1,902,360
2023-01-25	3.911	3.948	3.873	3.945	2.790	1,178,670
2023-01-24	3.882	3.913	3.835	3.899	2.758	1,120,339
2023-01-23	3.824	3.887	3.820	3.835	2.712	759,312
2023-01-20	3.825	3.848	3.782	3.838	2.715	720,078
2023-01-19	3.793	3.874	3.766	3.807	2.692	1,553,496
2023-01-18	3.805	3.866	3.800	3.857	2.728	1,201,903
2023-01-17	3.834	3.874	3.725	3.803	2.690	2,553,177
2023-01-16	3.712	3.887	3.690	3.845	2.719	4,393,371
2023-01-13	3.585	3.715	3.585	3.677	2.601	2,121,330
2023-01-12	3.570	3.613	3.557	3.578	2.531	576,408
2023-01-11	3.621	3.638	3.534	3.562	2.519	920,983
2023-01-10	3.608	3.623	3.579	3.596	2.543	1,145,991
2023-01-09	3.656	3.683	3.618	3.629	2.566	1,138,478
2023-01-06	3.666	3.696	3.627	3.638	2.573	1,697,543
2023-01-05	3.622	3.664	3.591	3.658	2.587	1,352,561

← NewerPage 16 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.