Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	3.065	3.065	2.991	3.045	2.013	625,137
2022-04-13	3.004	3.078	2.953	3.060	2.023	1,909,865
2022-04-12	2.908	3.009	2.874	2.949	1.950	1,393,804
2022-04-11	3.040	3.055	2.825	2.982	1.972	2,708,360
2022-04-08	3.007	3.188	2.990	3.005	1.987	4,325,583
2022-04-07	2.717	2.800	2.705	2.760	1.825	3,545,663
2022-04-06	2.758	2.802	2.652	2.705	1.788	2,646,973
2022-04-05	2.756	2.840	2.750	2.768	1.830	2,512,321
2022-04-04	2.722	2.808	2.674	2.765	1.828	2,219,253
2022-04-01	2.700	2.768	2.680	2.718	1.797	1,892,995
2022-03-31	2.770	2.788	2.661	2.691	1.779	2,950,647
2022-03-30	2.839	2.856	2.743	2.761	1.826	3,968,407
2022-03-29	2.770	2.888	2.747	2.864	1.893	4,151,557
2022-03-28	2.737	2.786	2.710	2.710	1.792	2,127,388
2022-03-25	2.695	2.735	2.677	2.716	1.796	2,330,765
2022-03-24	2.722	2.746	2.693	2.715	1.795	1,633,303
2022-03-23	2.786	2.791	2.716	2.742	1.813	1,318,084
2022-03-22	2.718	2.791	2.718	2.780	1.838	1,548,459
2022-03-21	2.721	2.784	2.697	2.744	1.814	1,721,551
2022-03-18	2.738	2.756	2.674	2.704	1.788	2,365,541
2022-03-17	2.886	2.914	2.683	2.734	1.807	6,125,166
2022-03-16	2.714	2.890	2.691	2.862	1.892	4,336,701
2022-03-15	2.581	2.674	2.552	2.638	1.744	4,186,835
2022-03-14	2.618	2.679	2.573	2.628	1.738	3,399,620
2022-03-11	2.524	2.662	2.462	2.582	1.707	3,244,399
2022-03-10	2.675	2.701	2.470	2.477	1.637	5,413,992
2022-03-09	2.563	2.646	2.460	2.620	1.732	4,288,311
2022-03-08	2.266	2.521	2.259	2.452	1.621	8,634,954
2022-03-07	2.225	2.392	2.124	2.290	1.514	5,519,136
2022-03-04	2.611	2.617	2.424	2.434	1.609	4,317,985
2022-03-03	2.866	2.871	2.657	2.679	1.771	4,655,736
2022-03-02	2.865	2.903	2.794	2.882	1.906	3,010,803
2022-03-01	3.065	3.140	2.874	2.906	1.921	4,147,518
2022-02-28	2.989	3.084	2.954	3.076	2.034	2,990,821
2022-02-25	3.138	3.220	2.987	3.146	2.080	6,535,544
2022-02-24	3.157	3.272	3.026	3.095	2.046	4,796,441
2022-02-23	3.512	3.537	3.327	3.351	2.215	3,196,927
2022-02-22	3.446	3.539	3.446	3.499	2.313	1,394,058
2022-02-21	3.592	3.644	3.450	3.518	2.326	2,740,858
2022-02-18	3.522	3.649	3.520	3.597	2.378	3,154,891
2022-02-17	3.554	3.608	3.492	3.508	2.319	2,780,497
2022-02-16	3.484	3.607	3.466	3.546	2.344	5,396,211
2022-02-15	3.604	3.761	3.594	3.671	2.427	5,500,467
2022-02-14	3.445	3.549	3.280	3.539	2.340	7,424,978
2022-02-11	3.477	3.588	3.423	3.568	2.359	7,650,148
2022-02-10	3.274	3.334	3.189	3.230	2.136	3,687,195
2022-02-09	3.070	3.240	3.049	3.236	2.140	6,000,669
2022-02-08	2.935	2.996	2.902	2.986	1.974	1,940,865
2022-02-07	2.924	2.925	2.847	2.908	1.922	914,102
2022-02-04	2.957	2.984	2.844	2.897	1.915	1,897,359
2022-02-03	2.867	2.929	2.862	2.913	1.926	1,835,521
2022-02-02	2.825	2.924	2.825	2.877	1.902	1,716,931
2022-02-01	2.770	2.814	2.758	2.782	1.839	711,089
2022-01-31	2.724	2.761	2.658	2.719	1.797	860,325
2022-01-28	2.723	2.723	2.628	2.656	1.756	1,279,259
2022-01-27	2.645	2.736	2.633	2.726	1.802	1,262,559
2022-01-26	2.631	2.730	2.631	2.705	1.789	867,223
2022-01-25	2.661	2.661	2.571	2.603	1.721	1,917,272
2022-01-24	2.762	2.763	2.637	2.642	1.747	2,073,744
2022-01-21	2.756	2.794	2.752	2.759	1.824	859,469

← NewerPage 20 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.