Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.890	11.945	11.850	11.890	10.994	607,558
2025-08-13	11.725	11.850	11.725	11.753	10.866	534,352
2025-08-12	11.645	11.690	11.585	11.645	10.767	281,270
2025-08-11	11.605	11.665	11.500	11.623	10.746	397,485
2025-08-08	11.345	11.575	11.345	11.475	10.610	860,635
2025-08-07	11.290	11.475	11.290	11.410	10.550	588,986
2025-08-06	11.273	11.320	11.080	11.288	10.436	958,020
2025-08-05	11.108	11.310	10.950	11.043	10.210	677,415
2025-08-04	10.935	11.165	10.930	11.080	10.245	436,369
2025-08-01	11.095	11.220	10.825	10.845	10.027	770,378
2025-07-31	11.053	11.230	11.040	11.213	10.367	896,978
2025-07-30	10.778	11.005	10.765	11.005	10.175	729,453
2025-07-29	10.530	10.820	10.530	10.763	9.951	645,745
2025-07-28	10.380	10.625	10.380	10.508	9.715	850,319
2025-07-25	10.174	10.340	10.145	10.268	9.493	438,742
2025-07-24	10.151	10.205	10.035	10.169	9.402	591,048
2025-07-23	10.008	10.325	9.826	10.045	9.288	3,371,279
2025-07-22	10.137	10.460	10.070	10.260	9.486	5,560,455
2025-07-21	10.333	10.340	10.080	10.176	9.408	357,734
2025-07-18	10.310	10.430	10.310	10.375	9.593	314,031
2025-07-17	10.253	10.350	10.230	10.325	9.547	164,657
2025-07-16	10.345	10.450	10.220	10.298	9.521	404,870
2025-07-15	10.568	10.605	10.260	10.348	9.567	728,804
2025-07-14	10.032	10.545	9.984	10.503	9.711	1,305,431
2025-07-11	10.405	10.405	9.996	10.064	9.305	2,170,573
2025-07-10	10.733	10.750	10.410	10.470	9.681	417,478
2025-07-09	10.593	10.730	10.510	10.710	9.903	613,276
2025-07-08	10.065	10.635	10.020	10.518	9.725	1,190,543
2025-07-07	10.010	10.125	10.000	10.023	9.267	353,757
2025-07-04	10.094	10.100	9.954	9.968	9.216	150,945
2025-07-03	10.025	10.110	9.952	10.055	9.297	787,169
2025-07-02	9.888	10.010	9.888	9.931	9.182	297,216
2025-07-01	9.922	9.940	9.822	9.898	9.152	432,385
2025-06-30	9.971	9.992	9.880	9.963	9.211	275,583
2025-06-27	9.838	9.976	9.774	9.915	9.167	228,664
2025-06-26	9.890	9.920	9.788	9.874	9.129	195,723
2025-06-25	9.951	9.968	9.810	9.852	9.109	278,402
2025-06-24	9.808	9.978	9.808	9.931	9.182	1,397,325
2025-06-23	9.782	9.794	9.562	9.658	8.930	1,390,345
2025-06-20	9.902	9.996	9.750	9.818	9.077	614,040
2025-06-19	10.075	10.075	9.810	9.925	9.176	499,639
2025-06-18	10.040	10.155	10.040	10.074	9.314	622,234
2025-06-17	10.038	10.040	9.842	10.007	9.253	117,006
2025-06-16	9.955	10.127	9.950	10.127	9.363	146,637
2025-06-13	9.916	9.916	9.780	9.835	9.093	182,025
2025-06-12	10.067	10.100	9.926	10.074	9.314	217,391
2025-06-11	10.127	10.150	9.970	10.067	9.308	123,815
2025-06-10	10.350	10.420	10.110	10.199	9.430	516,614
2025-06-09	10.330	10.420	10.305	10.338	9.558	160,408
2025-06-06	10.315	10.420	10.315	10.378	9.595	634,432
2025-06-05	10.139	10.350	10.115	10.253	9.480	340,867
2025-06-04	10.184	10.240	10.055	10.094	9.333	346,870
2025-06-03	10.119	10.190	9.970	10.097	9.336	1,271,614
2025-06-02	10.122	10.185	10.030	10.035	9.278	90,777
2025-05-30	10.120	10.160	10.030	10.035	9.278	171,224
2025-05-29	10.198	10.205	10.070	10.131	9.367	721,872
2025-05-28	9.914	10.235	9.914	10.144	9.379	451,310
2025-05-27	9.837	9.872	9.786	9.837	9.095	5,201,397
2025-05-23	10.030	10.080	9.608	9.810	9.070	241,855
2025-05-22	9.945	10.040	9.908	9.978	9.226	163,595

← NewerPage 6 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.