Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.798	15.845	15.425	15.500	15.500	124,707
2026-07-27	15.755	15.940	15.695	15.785	15.785	974,433
2026-07-24	15.365	15.710	15.365	15.678	15.678	157,501
2026-07-23	15.653	15.655	15.345	15.490	15.490	140,707
2026-07-22	15.655	15.760	15.475	15.635	15.635	922,517
2026-07-21	15.545	15.725	15.535	15.725	15.725	140,553
2026-07-20	15.333	15.675	15.320	15.515	15.515	1,912,206
2026-07-17	15.580	15.690	15.105	15.215	15.215	1,061,654
2026-07-16	15.550	15.875	15.450	15.550	15.550	1,062,716
2026-07-15	15.525	15.560	15.430	15.450	15.450	45,198
2026-07-14	15.683	15.845	15.245	15.565	15.565	117,879
2026-07-13	15.628	15.750	15.340	15.650	15.650	115,976
2026-07-10	15.513	15.835	15.210	15.678	15.678	217,794
2026-07-09	15.390	15.530	15.325	15.385	15.385	273,723
2026-07-08	15.475	15.475	15.155	15.255	15.255	143,366
2026-07-07	15.610	15.940	15.335	15.585	15.585	218,447
2026-07-06	15.408	15.700	15.380	15.655	15.655	231,811
2026-07-03	15.260	15.410	15.235	15.275	15.275	139,046
2026-07-02	15.100	15.330	15.055	15.290	15.290	19,142,595
2026-07-01	15.075	15.335	14.715	15.085	15.085	19,213,793
2026-06-30	14.963	15.145	14.585	15.110	15.110	19,039,932
2026-06-29	15.040	15.320	14.725	14.945	14.945	103,333
2026-06-26	15.270	15.270	14.930	15.010	15.010	280,557
2026-06-25	15.305	15.475	15.220	15.240	15.240	344,554
2026-06-24	15.575	15.945	15.265	15.405	15.405	288,197
2026-06-23	15.535	15.760	15.085	15.640	15.640	372,659
2026-06-22	15.700	16.045	15.445	15.735	15.735	197,155
2026-06-19	15.740	15.910	15.455	15.665	15.665	349,747
2026-06-18	15.630	15.830	15.515	15.725	15.725	454,994
2026-06-17	15.175	15.520	15.160	15.375	15.375	2,340,679
2026-06-16	14.820	15.160	14.820	15.080	15.080	337,392
2026-06-15	14.748	14.945	14.625	14.800	14.800	223,114
2026-06-12	14.190	14.485	14.020	14.405	14.405	499,754
2026-06-11	14.153	14.360	13.825	14.045	14.045	2,128,155
2026-06-10	13.588	14.065	13.365	13.960	13.960	568,873
2026-06-09	13.433	13.750	13.130	13.525	13.525	504,131
2026-06-08	13.220	13.440	12.820	13.320	13.320	785,318
2026-06-05	13.300	13.630	13.060	13.215	13.215	222,598
2026-06-04	13.353	13.490	13.200	13.265	13.265	305,573
2026-06-03	13.390	13.620	13.110	13.355	13.355	85,028
2026-06-02	13.353	13.755	13.180	13.390	13.390	98,742
2026-06-01	13.485	13.740	13.195	13.425	13.425	99,627
2026-05-29	13.338	13.760	13.240	13.400	13.400	304,042
2026-05-28	13.290	13.530	13.000	13.335	13.335	79,289
2026-05-27	13.373	13.450	13.050	13.368	13.368	1,142,254
2026-05-26	13.383	13.470	13.175	13.300	13.300	200,897
2026-05-22	13.148	13.445	12.885	13.283	13.283	218,885
2026-05-21	13.198	13.220	12.870	13.160	13.160	183,594
2026-05-20	12.860	13.200	12.580	13.200	13.200	400,011
2026-05-19	13.100	13.460	12.870	12.870	12.870	423,730
2026-05-18	13.018	13.205	12.963	13.090	13.090	291,925
2026-05-15	13.278	13.440	12.925	13.040	13.040	213,305
2026-05-14	13.268	13.520	12.990	13.260	13.260	220,905
2026-05-13	13.323	13.475	12.960	13.275	13.275	257,827
2026-05-12	12.895	13.155	12.460	13.135	13.135	474,541
2026-05-11	12.858	13.020	12.615	12.885	12.885	205,858
2026-05-08	12.825	12.940	12.440	12.785	12.785	181,282
2026-05-07	12.858	13.125	12.585	12.883	12.883	278,283
2026-05-06	12.390	12.835	12.270	12.710	12.710	493,725
2026-05-05	12.210	12.615	11.865	12.305	12.305	854,724

← NewerPage 2 of 3 · 129 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.