Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.183	12.515	11.975	12.300	12.300	325,135
2026-04-29	12.523	12.735	12.255	12.377	12.377	293,635
2026-04-28	12.415	12.630	12.410	12.475	12.475	582,282
2026-04-27	12.208	12.430	12.195	12.365	12.365	232,190
2026-04-24	12.110	12.420	11.930	12.175	12.175	307,473
2026-04-23	12.145	12.415	11.880	12.080	12.080	802,687
2026-04-22	12.528	12.785	12.230	12.343	12.343	133,896
2026-04-21	12.773	12.775	12.450	12.510	12.510	222,986
2026-04-20	12.815	12.950	12.560	12.715	12.715	225,611
2026-04-17	13.073	13.560	12.805	13.535	12.995	443,827
2026-04-16	13.010	13.670	12.905	13.185	12.659	693,050
2026-04-15	12.628	13.025	12.430	12.965	12.448	1,733,418
2026-04-14	12.560	12.940	12.420	12.525	12.025	9,332,408
2026-04-13	12.545	12.600	12.320	12.555	12.054	18,199,343
2026-04-10	12.635	12.940	12.565	12.793	12.282	190,921
2026-04-09	12.553	12.630	12.540	12.560	12.059	2,676,768
2026-04-08	12.475	13.105	12.475	12.488	11.989	431,632
2026-04-07	12.140	12.310	12.038	12.038	11.557	227,634
2026-04-02	12.025	12.285	11.905	12.148	11.663	501,306
2026-04-01	12.190	12.340	12.135	12.235	11.747	185,280
2026-03-31	11.703	11.980	11.695	11.873	11.399	1,259,378
2026-03-30	11.678	11.760	11.410	11.683	11.216	404,774
2026-03-27	11.938	12.055	11.605	11.735	11.267	290,015
2026-03-26	12.015	12.015	11.860	11.965	11.488	178,990
2026-03-25	11.855	12.165	11.855	12.008	11.528	1,100,764
2026-03-24	11.583	11.875	11.380	11.633	11.168	589,618
2026-03-23	11.505	11.785	11.030	11.615	11.152	486,760
2026-03-20	11.673	11.990	11.245	11.445	10.988	894,897
2026-03-19	11.670	11.880	11.460	11.575	11.113	1,971,425
2026-03-18	11.775	12.050	11.775	11.878	11.404	275,108
2026-03-17	11.548	11.795	11.270	11.705	11.238	370,745
2026-03-16	11.348	11.680	11.235	11.578	11.116	215,867
2026-03-13	11.310	11.455	11.150	11.415	10.960	136,357
2026-03-12	11.665	11.665	11.305	11.410	10.955	176,629
2026-03-11	11.715	11.835	11.335	11.690	11.224	623,988
2026-03-10	11.545	12.020	11.545	11.695	11.228	224,380
2026-03-09	11.360	11.360	10.940	11.293	10.842	872,183
2026-03-06	11.778	11.805	11.265	11.400	10.945	472,912
2026-03-05	11.815	12.000	11.625	11.790	11.320	1,207,096
2026-03-04	11.613	11.990	11.430	11.968	11.490	740,820
2026-03-03	12.015	12.015	11.435	11.595	11.132	505,429
2026-03-02	12.050	12.215	11.940	12.198	11.711	344,253
2026-02-27	12.928	12.950	12.450	12.490	11.992	157,623
2026-02-26	12.830	13.180	12.660	12.943	12.426	150,656
2026-02-25	12.820	12.875	12.725	12.790	12.280	385,228
2026-02-24	12.953	13.015	12.605	12.628	12.124	533,126
2026-02-23	12.890	13.065	12.855	12.995	12.477	456,288
2026-02-20	12.445	13.050	12.445	13.000	12.481	856,089
2026-02-19	12.335	12.500	12.270	12.365	11.872	299,460
2026-02-18	12.025	12.340	12.010	12.225	11.737	204,516
2026-02-17	11.865	12.070	11.600	11.945	11.468	370,834
2026-02-16	11.868	12.055	11.605	11.935	11.459	237,026
2026-02-13	12.295	12.305	11.735	11.850	11.377	615,280
2026-02-12	12.500	12.790	12.295	12.343	11.850	154,946
2026-02-11	12.653	12.890	12.385	12.530	12.030	257,641
2026-02-10	12.920	12.920	12.605	12.628	12.124	185,194
2026-02-09	12.815	13.055	12.780	12.873	12.359	351,282
2026-02-06	12.865	12.865	12.560	12.785	12.275	434,495
2026-02-05	13.188	13.280	12.890	12.913	12.397	269,844
2026-02-04	12.988	13.240	12.970	13.133	12.609	458,256

← NewerPage 3 of 5 · 254 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.