Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	2.333	2.346	2.246	2.264	1.601	5,007,732
2022-07-13	2.409	2.437	2.359	2.393	1.693	3,271,743
2022-07-12	2.464	2.490	2.350	2.427	1.717	4,605,306
2022-07-11	2.535	2.565	2.474	2.514	1.778	1,604,652
2022-07-08	2.575	2.617	2.540	2.598	1.837	1,535,885
2022-07-07	2.472	2.608	2.465	2.593	1.834	1,521,292
2022-07-06	2.505	2.525	2.404	2.432	1.720	2,495,918
2022-07-05	2.620	2.625	2.482	2.482	1.755	1,357,124
2022-07-04	2.664	2.664	2.543	2.615	1.849	1,436,977
2022-07-01	2.686	2.750	2.627	2.636	1.864	1,233,992
2022-06-30	2.751	2.753	2.660	2.694	1.905	2,246,275
2022-06-29	2.763	2.845	2.753	2.798	1.979	1,018,485
2022-06-28	2.790	2.852	2.782	2.787	1.971	777,522
2022-06-27	2.861	2.885	2.756	2.787	1.971	1,475,889
2022-06-24	2.804	2.883	2.778	2.879	2.036	1,472,572
2022-06-23	2.861	2.889	2.772	2.776	1.963	1,706,859
2022-06-22	2.843	3.150	2.810	2.888	2.042	3,820,429
2022-06-21	2.856	2.963	2.849	2.907	2.056	1,760,088
2022-06-20	2.716	2.846	2.694	2.845	2.012	1,406,280
2022-06-17	2.643	2.849	2.635	2.711	1.917	1,689,953
2022-06-16	2.702	2.704	2.607	2.621	1.853	1,252,895
2022-06-15	2.805	2.810	2.670	2.713	1.919	3,330,237
2022-06-14	2.633	2.654	2.521	2.637	1.865	2,662,926
2022-06-13	2.663	2.671	2.539	2.560	1.811	3,457,650
2022-06-10	3.082	3.085	2.728	2.744	1.941	4,536,462
2022-06-09	3.130	3.201	3.069	3.102	2.194	1,195,015
2022-06-08	3.147	3.164	3.106	3.129	2.213	622,459
2022-06-07	3.172	3.182	3.133	3.139	2.220	474,803
2022-06-06	3.177	3.210	3.150	3.177	2.247	2,962,741
2022-06-01	3.272	3.287	3.211	3.237	2.289	1,162,754
2022-05-31	3.230	3.274	3.220	3.250	2.299	1,251,155
2022-05-30	3.255	3.267	3.213	3.219	2.277	1,298,793
2022-05-27	3.227	3.270	3.190	3.202	2.265	2,058,185
2022-05-26	3.198	3.245	3.180	3.238	2.290	1,972,617
2022-05-25	3.210	3.238	3.154	3.192	2.258	2,053,046
2022-05-24	3.077	3.248	3.069	3.160	2.235	2,571,096
2022-05-23	3.020	3.108	3.020	3.082	2.180	2,549,668
2022-05-20	3.043	3.048	2.976	2.978	2.106	724,296
2022-05-19	2.938	3.010	2.900	3.004	2.124	4,069,078
2022-05-18	2.978	3.025	2.949	2.969	2.100	695,550
2022-05-17	2.927	3.002	2.927	2.963	2.096	1,232,975
2022-05-16	2.906	2.913	2.861	2.883	2.039	408,092
2022-05-13	2.958	2.973	2.899	2.901	2.052	395,186
2022-05-12	2.864	2.950	2.864	2.933	2.074	295,551
2022-05-11	2.856	2.915	2.812	2.887	2.042	1,399,121
2022-05-10	2.832	2.915	2.815	2.837	2.006	446,219
2022-05-09	2.847	2.893	2.790	2.817	1.992	898,452
2022-05-06	2.931	2.980	2.862	2.894	2.047	972,649
2022-05-05	2.995	3.028	2.905	2.925	2.069	897,713
2022-05-04	3.042	3.055	2.935	2.958	2.092	704,249
2022-05-03	2.994	3.076	2.989	3.029	2.142	345,878
2022-04-29	3.064	3.069	2.999	3.034	2.146	626,482
2022-04-28	3.073	3.094	3.005	3.014	2.132	447,707
2022-04-27	3.009	3.097	2.966	3.053	2.159	522,369
2022-04-26	3.159	3.165	3.030	3.031	2.144	555,351
2022-04-25	3.026	3.125	3.008	3.077	2.176	968,059
2022-04-22	3.060	3.130	3.060	3.080	2.178	1,253,771
2022-04-21	3.074	3.142	3.053	3.096	2.190	695,576
2022-04-20	2.950	3.077	2.950	3.044	2.153	1,503,579
2022-04-19	2.945	2.993	2.876	2.916	2.062	1,589,016

← NewerPage 19 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.