Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.485	12.775	12.425	12.605	11.655	1,521,518
2025-11-06	12.805	12.905	12.480	12.625	11.673	773,915
2025-11-05	12.495	12.720	12.460	12.628	11.675	225,698
2025-11-04	12.490	12.610	12.365	12.510	11.567	301,624
2025-11-03	12.613	12.785	12.585	12.725	11.766	1,847,295
2025-10-31	12.538	12.630	12.450	12.478	11.537	64,283
2025-10-30	12.520	12.635	12.345	12.493	11.551	229,083
2025-10-29	12.440	12.610	12.200	12.455	11.516	907,341
2025-10-28	12.360	12.460	12.295	12.355	11.423	568,976
2025-10-27	12.215	12.390	12.215	12.380	11.447	345,108
2025-10-24	12.210	12.220	12.035	12.090	11.178	64,220
2025-10-23	12.018	12.160	11.980	12.053	11.144	625,769
2025-10-22	12.170	12.170	11.880	12.030	11.123	239,574
2025-10-21	12.353	12.430	12.240	12.353	11.421	124,564
2025-10-20	12.210	12.415	12.210	12.235	11.313	304,218
2025-10-17	12.120	12.120	11.840	12.025	11.118	162,641
2025-10-16	12.160	12.240	11.945	12.175	11.257	117,887
2025-10-15	12.525	12.575	12.100	12.215	11.294	116,094
2025-10-14	12.500	12.500	12.230	12.420	11.484	253,395
2025-10-13	12.715	12.805	12.590	12.715	11.756	1,997,259
2025-10-10	12.915	12.995	12.645	12.668	11.712	561,949
2025-10-09	12.923	13.050	12.870	12.948	11.971	719,219
2025-10-08	12.713	12.990	12.700	12.865	11.895	113,348
2025-10-07	12.818	12.855	12.640	12.788	11.823	448,451
2025-10-06	12.835	13.010	12.770	12.960	11.983	289,979
2025-10-03	12.693	12.925	12.680	12.820	11.853	126,934
2025-10-02	12.855	12.945	12.620	12.668	11.712	211,113
2025-10-01	12.725	12.863	12.530	12.843	11.874	124,999
2025-09-30	12.675	12.758	12.550	12.758	11.796	66,895
2025-09-29	12.970	13.015	12.635	12.688	11.731	614,107
2025-09-26	12.820	12.980	12.715	12.903	11.930	564,101
2025-09-25	12.565	12.845	12.565	12.735	11.775	321,478
2025-09-24	12.445	12.600	12.295	12.528	11.583	504,974
2025-09-23	12.643	12.760	12.350	12.433	11.495	729,539
2025-09-22	12.655	12.710	12.475	12.665	11.710	240,379
2025-09-19	12.725	12.725	12.570	12.670	11.715	824,156
2025-09-18	12.630	12.860	12.630	12.688	11.731	1,471,796
2025-09-17	12.770	12.865	12.515	12.540	11.595	464,445
2025-09-16	12.758	12.950	12.695	12.880	11.909	1,209,817
2025-09-15	12.615	12.733	12.555	12.733	11.773	534,181
2025-09-12	12.318	12.560	12.280	12.453	11.514	522,090
2025-09-11	12.258	12.325	12.135	12.205	11.285	374,103
2025-09-10	12.175	12.270	12.055	12.260	11.336	469,681
2025-09-09	12.038	12.215	11.980	12.165	11.248	690,207
2025-09-08	11.580	11.965	11.580	11.880	10.984	927,167
2025-09-05	11.688	11.800	11.405	11.413	10.552	282,613
2025-09-04	11.598	11.745	11.520	11.633	10.755	149,225
2025-09-03	11.638	11.640	11.475	11.600	10.725	700,976
2025-09-02	11.713	11.755	11.540	11.605	10.730	215,938
2025-09-01	11.710	11.840	11.650	11.703	10.820	474,533
2025-08-29	11.705	11.770	11.590	11.705	10.823	215,133
2025-08-28	11.720	11.790	11.620	11.690	10.809	191,505
2025-08-27	11.880	11.880	11.540	11.713	10.829	602,484
2025-08-26	11.920	11.920	11.700	11.868	10.973	369,578
2025-08-22	12.013	12.120	11.965	12.005	11.100	367,783
2025-08-21	11.955	12.025	11.900	11.915	11.017	286,966
2025-08-20	11.955	11.990	11.865	11.935	11.035	452,577
2025-08-19	11.925	12.045	11.925	11.953	11.051	431,744
2025-08-18	11.890	12.000	11.775	11.890	10.994	348,459
2025-08-15	11.890	11.890	11.890	11.890	10.994	0

← NewerPage 5 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.