Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.650	2.733	2.650	2.732	1.932	955,850
2022-10-07	2.643	2.701	2.643	2.655	1.877	1,018,020
2022-10-06	2.762	2.769	2.621	2.643	1.869	3,260,682
2022-10-05	2.815	2.831	2.722	2.749	1.944	1,746,787
2022-10-04	2.837	2.876	2.827	2.850	2.016	1,414,299
2022-10-03	2.664	2.814	2.638	2.805	1.984	1,350,336
2022-09-30	2.664	2.706	2.652	2.699	1.909	753,422
2022-09-29	2.690	2.696	2.611	2.646	1.871	815,149
2022-09-28	2.691	2.718	2.646	2.682	1.897	1,665,194
2022-09-27	2.824	2.826	2.727	2.752	1.946	1,002,272
2022-09-26	2.778	2.848	2.778	2.802	1.981	851,551
2022-09-23	2.913	2.913	2.765	2.784	1.969	2,521,697
2022-09-22	2.813	2.988	2.813	2.919	2.065	3,316,934
2022-09-21	2.778	2.877	2.760	2.855	2.019	1,933,866
2022-09-20	2.871	2.924	2.802	2.803	1.983	1,757,882
2022-09-16	2.825	2.904	2.794	2.882	2.038	4,254,134
2022-09-15	2.827	2.915	2.807	2.842	2.010	4,082,760
2022-09-14	2.713	2.838	2.700	2.778	1.965	3,550,510
2022-09-13	2.779	2.802	2.708	2.727	1.928	2,572,452
2022-09-12	2.722	2.810	2.720	2.771	1.960	2,546,212
2022-09-09	2.629	2.708	2.608	2.672	1.890	2,854,315
2022-09-08	2.503	2.620	2.494	2.596	1.836	2,206,047
2022-09-07	2.463	2.487	2.441	2.467	1.745	1,547,669
2022-09-06	2.483	2.525	2.456	2.478	1.752	1,591,595
2022-09-05	2.505	2.510	2.450	2.476	1.751	1,671,198
2022-09-02	2.463	2.568	2.456	2.555	1.807	2,538,801
2022-09-01	2.459	2.468	2.423	2.446	1.730	842,713
2022-08-31	2.494	2.523	2.470	2.484	1.757	1,949,850
2022-08-30	2.453	2.545	2.450	2.477	1.752	3,166,166
2022-08-26	2.431	2.464	2.362	2.368	1.675	1,986,613
2022-08-25	2.517	2.519	2.411	2.426	1.716	1,318,569
2022-08-24	2.467	2.491	2.456	2.482	1.755	859,784
2022-08-23	2.447	2.514	2.435	2.492	1.763	1,419,706
2022-08-22	2.514	2.535	2.434	2.439	1.725	2,600,468
2022-08-19	2.606	2.608	2.521	2.547	1.801	3,367,454
2022-08-18	2.618	2.658	2.588	2.615	1.849	1,730,943
2022-08-17	2.696	2.720	2.635	2.651	1.875	1,638,341
2022-08-16	2.717	2.752	2.678	2.686	1.900	2,205,220
2022-08-15	2.716	2.716	2.716	2.716	1.921	0
2022-08-12	2.614	2.724	2.604	2.716	1.921	4,310,206
2022-08-11	2.568	2.600	2.563	2.579	1.824	1,760,941
2022-08-10	2.571	2.586	2.540	2.545	1.800	2,048,979
2022-08-09	2.595	2.628	2.574	2.588	1.830	1,892,376
2022-08-08	2.656	2.682	2.588	2.604	1.841	2,525,644
2022-08-05	2.603	2.665	2.567	2.645	1.870	3,720,995
2022-08-04	2.741	2.760	2.595	2.624	1.856	5,729,596
2022-08-03	2.591	2.700	2.556	2.671	1.889	3,589,674
2022-08-02	2.504	2.590	2.502	2.569	1.817	2,552,003
2022-08-01	2.499	2.583	2.495	2.528	1.788	2,038,098
2022-07-29	2.456	2.539	2.452	2.508	1.774	2,380,997
2022-07-28	2.424	2.473	2.400	2.425	1.715	1,920,423
2022-07-27	2.387	2.429	2.339	2.392	1.691	3,227,075
2022-07-26	2.428	2.450	2.345	2.358	1.668	1,464,744
2022-07-25	2.336	2.441	2.323	2.425	1.715	2,455,683
2022-07-22	2.346	2.374	2.320	2.338	1.654	2,905,371
2022-07-21	2.349	2.420	2.253	2.357	1.667	3,765,319
2022-07-20	2.519	2.582	2.428	2.457	1.738	5,377,245
2022-07-19	2.370	2.518	2.367	2.500	1.768	2,914,727
2022-07-18	2.330	2.407	2.329	2.376	1.681	2,600,688
2022-07-15	2.234	2.348	2.209	2.322	1.642	3,414,333

← NewerPage 18 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.