Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.080	13.145	12.955	13.093	12.570	393,367
2026-02-02	12.485	13.040	12.450	13.013	12.493	1,176,011
2026-01-30	12.533	12.630	12.515	12.568	12.066	165,420
2026-01-29	12.615	12.655	12.423	12.423	11.927	223,924
2026-01-28	12.755	12.755	12.480	12.598	12.095	352,399
2026-01-27	12.698	12.800	12.665	12.713	12.205	590,282
2026-01-26	12.460	12.795	12.420	12.595	12.093	347,781
2026-01-23	12.560	12.560	12.375	12.425	11.929	244,590
2026-01-22	12.515	12.675	12.503	12.503	12.004	149,753
2026-01-21	12.510	12.510	12.230	12.495	11.997	362,263
2026-01-20	12.660	12.660	12.305	12.445	11.949	325,192
2026-01-19	12.695	12.740	12.480	12.633	12.129	564,922
2026-01-16	12.783	12.820	12.690	12.768	12.258	562,969
2026-01-15	12.595	12.890	12.595	12.765	12.256	245,118
2026-01-14	12.885	12.885	12.535	12.675	12.169	99,762
2026-01-13	12.868	12.995	12.860	12.923	12.407	128,191
2026-01-12	12.745	12.950	12.645	12.828	12.316	247,569
2026-01-09	12.745	12.785	12.610	12.625	12.121	81,757
2026-01-08	12.625	12.755	12.550	12.685	12.179	789,834
2026-01-07	12.730	12.800	12.585	12.695	12.189	990,433
2026-01-06	12.993	13.115	12.660	12.755	12.246	718,143
2026-01-05	13.163	13.185	12.860	12.935	12.419	666,495
2026-01-02	13.033	13.220	12.960	13.163	12.637	457,651
2025-12-31	12.950	12.950	12.950	12.950	12.433	0
2025-12-30	12.860	13.090	12.800	13.090	12.568	376,048
2025-12-29	12.815	12.910	12.810	12.815	12.304	135,612
2025-12-24	12.843	12.843	12.843	12.843	12.330	0
2025-12-23	12.875	12.875	12.690	12.793	12.282	601,613
2025-12-22	12.913	12.970	12.775	12.790	12.280	178,044
2025-12-19	12.740	12.927	12.740	12.918	12.402	1,235,128
2025-12-18	12.728	12.825	12.665	12.708	12.201	1,381,012
2025-12-17	12.615	12.785	12.615	12.768	12.258	410,692
2025-12-16	12.643	12.815	12.515	12.573	12.071	740,766
2025-12-15	12.465	12.725	12.435	12.708	12.201	482,639
2025-12-12	12.493	12.700	12.335	12.408	11.913	418,154
2025-12-11	12.328	12.630	12.300	12.583	12.081	272,860
2025-12-10	12.258	12.430	12.200	12.355	11.862	223,416
2025-12-09	12.230	12.375	12.210	12.255	11.766	276,832
2025-12-08	12.005	12.230	11.990	12.160	11.675	264,165
2025-12-05	12.118	12.175	11.990	12.138	11.653	151,957
2025-12-04	12.233	12.250	12.015	12.080	11.598	1,923,303
2025-12-03	12.468	12.500	12.195	12.295	11.805	359,496
2025-12-02	12.453	12.515	12.385	12.455	11.958	203,693
2025-12-01	12.395	12.430	12.240	12.365	11.872	254,575
2025-11-28	12.460	12.515	12.370	12.470	11.973	350,749
2025-11-27	12.450	12.515	12.395	12.395	11.901	254,199
2025-11-26	12.313	12.490	12.275	12.478	11.980	37,103,582
2025-11-25	12.165	12.330	12.005	12.255	11.766	430,319
2025-11-24	12.355	12.355	12.010	12.088	11.605	687,695
2025-11-21	12.310	12.495	12.275	12.440	11.502	1,305,647
2025-11-20	12.603	12.860	12.600	12.643	11.689	560,661
2025-11-19	12.605	12.700	12.455	12.653	11.699	3,470,606
2025-11-18	12.735	12.735	12.475	12.503	11.560	1,155,586
2025-11-17	13.103	13.135	12.865	12.948	11.971	619,167
2025-11-14	13.230	13.230	12.910	13.025	12.043	1,087,242
2025-11-13	13.345	13.535	13.320	13.345	12.339	505,054
2025-11-12	13.270	13.435	13.225	13.333	12.327	33,849,741
2025-11-11	13.190	13.360	13.190	13.215	12.219	718,048
2025-11-10	12.775	13.320	12.775	13.210	12.214	853,425
2025-11-07	12.485	12.775	12.425	12.605	11.655	1,521,518

← NewerPage 4 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.