Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	3.558	3.695	3.543	3.628	2.566	3,231,595
2023-01-03	3.439	3.518	3.419	3.511	2.483	2,358,008
2022-12-30	3.356	3.358	3.326	3.354	2.372	350,576
2022-12-29	3.337	3.377	3.324	3.360	2.376	405,558
2022-12-28	3.352	3.362	3.317	3.352	2.371	235,077
2022-12-23	3.381	3.408	3.350	3.372	2.385	900,237
2022-12-22	3.390	3.415	3.353	3.389	2.397	816,814
2022-12-21	3.367	3.393	3.339	3.381	2.391	1,361,276
2022-12-20	3.205	3.358	3.196	3.333	2.357	1,322,626
2022-12-19	3.262	3.266	3.211	3.215	2.274	6,384,913
2022-12-16	3.202	3.257	3.144	3.228	2.283	638,424
2022-12-15	3.253	3.270	3.175	3.198	2.262	460,011
2022-12-14	3.280	3.397	3.253	3.263	2.308	723,456
2022-12-13	3.252	3.400	3.245	3.277	2.317	55,336,594
2022-12-12	3.137	3.160	3.120	3.133	2.216	174,197
2022-12-09	3.149	3.163	3.075	3.135	2.217	1,054,529
2022-12-08	3.139	3.150	3.114	3.147	2.225	303,699
2022-12-07	3.150	3.176	3.114	3.151	2.228	487,574
2022-12-06	3.167	3.188	3.143	3.173	2.244	379,104
2022-12-05	3.192	3.244	3.172	3.203	2.265	378,703
2022-12-02	3.226	3.244	3.174	3.219	2.276	826,918
2022-12-01	3.327	3.342	3.213	3.243	2.293	1,767,824
2022-11-30	3.317	3.340	3.283	3.287	2.324	528,108
2022-11-29	3.303	3.332	3.263	3.332	2.357	701,008
2022-11-28	3.308	3.353	3.290	3.307	2.339	1,063,597
2022-11-25	3.335	3.346	3.303	3.333	2.357	717,620
2022-11-24	3.382	3.404	3.288	3.319	2.347	1,469,995
2022-11-23	3.365	3.410	3.308	3.363	2.379	1,575,346
2022-11-22	3.300	3.348	3.280	3.343	2.364	1,133,844
2022-11-21	3.238	3.316	3.227	3.279	2.319	1,280,659
2022-11-18	3.229	3.274	3.190	3.239	2.291	1,344,439
2022-11-17	3.216	3.233	3.156	3.182	2.250	996,279
2022-11-16	3.155	3.205	3.120	3.198	2.262	1,355,975
2022-11-15	3.105	3.165	3.094	3.137	2.219	1,893,683
2022-11-14	3.074	3.153	3.074	3.105	2.196	737,879
2022-11-11	3.123	3.130	3.044	3.095	2.189	1,871,752
2022-11-10	3.201	3.289	3.080	3.083	2.181	4,010,685
2022-11-09	3.217	3.261	3.106	3.152	2.229	3,503,741
2022-11-08	3.186	3.189	3.069	3.106	2.196	2,103,492
2022-11-07	3.148	3.197	3.128	3.165	2.239	1,009,799
2022-11-04	3.081	3.170	3.038	3.165	2.239	1,344,105
2022-11-03	3.086	3.127	3.039	3.054	2.160	868,047
2022-11-02	3.093	3.119	3.076	3.107	2.198	1,405,722
2022-11-01	3.097	3.133	3.058	3.085	2.182	2,198,218
2022-10-31	3.077	3.097	3.025	3.053	2.159	2,074,841
2022-10-28	2.990	3.088	2.972	3.079	2.178	3,192,262
2022-10-27	2.888	3.025	2.850	2.998	2.120	2,473,679
2022-10-26	2.931	2.949	2.878	2.878	2.035	2,121,586
2022-10-25	2.927	2.963	2.873	2.906	2.055	2,892,860
2022-10-24	2.898	2.923	2.847	2.896	2.048	4,123,191
2022-10-21	2.844	2.871	2.821	2.849	2.015	1,400,363
2022-10-20	2.831	2.870	2.816	2.857	2.020	1,486,322
2022-10-19	2.852	2.882	2.820	2.828	2.000	1,693,842
2022-10-18	2.854	2.894	2.834	2.861	2.024	2,989,306
2022-10-17	2.810	2.848	2.802	2.844	2.011	2,073,108
2022-10-14	2.808	2.849	2.770	2.805	1.984	2,921,330
2022-10-13	2.699	2.798	2.671	2.771	1.960	3,987,341
2022-10-12	2.685	2.700	2.622	2.682	1.897	1,031,391
2022-10-11	2.683	2.683	2.581	2.661	1.882	2,341,304
2022-10-10	2.650	2.733	2.650	2.732	1.932	955,850

← NewerPage 17 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.