Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 10.010 | 10.155 | 10.010 | 10.094 | 9.333 | 190,021 |
| 2025-05-20 | 9.952 | 9.982 | 9.840 | 9.945 | 9.195 | 93,175 |
| 2025-05-19 | 9.966 | 9.966 | 9.732 | 9.904 | 9.157 | 260,852 |
| 2025-05-16 | 10.225 | 10.255 | 10.155 | 10.230 | 8.904 | 89,860 |
| 2025-05-15 | 10.300 | 10.300 | 10.065 | 10.181 | 8.861 | 243,242 |
| 2025-05-14 | 10.310 | 10.430 | 10.275 | 10.325 | 8.987 | 2,140,714 |
| 2025-05-13 | 10.385 | 10.515 | 10.225 | 10.273 | 8.941 | 296,091 |
| 2025-05-12 | 10.186 | 10.395 | 10.180 | 10.310 | 8.974 | 15,658,314 |
| 2025-05-09 | 9.896 | 10.150 | 9.896 | 10.100 | 8.790 | 15,471,741 |
| 2025-05-08 | 9.840 | 9.898 | 9.748 | 9.777 | 8.510 | 278,250 |
| 2025-05-07 | 9.851 | 9.882 | 9.740 | 9.806 | 8.534 | 212,714 |
| 2025-05-06 | 9.945 | 9.950 | 9.780 | 9.808 | 8.536 | 198,490 |
| 2025-05-02 | 9.772 | 10.015 | 9.746 | 10.003 | 8.706 | 855,932 |
| 2025-05-01 | 9.725 | 9.725 | 9.725 | 9.725 | 8.464 | 0 |
| 2025-04-30 | 10.004 | 10.050 | 9.622 | 9.725 | 8.464 | 1,035,228 |
| 2025-04-29 | 9.907 | 10.070 | 9.698 | 9.929 | 8.642 | 23,034 |
| 2025-04-28 | 9.772 | 9.956 | 9.772 | 9.925 | 8.638 | 55,324 |
| 2025-04-25 | 9.555 | 9.740 | 9.514 | 9.654 | 8.403 | 3,219,422 |
| 2025-04-24 | 9.364 | 9.600 | 9.364 | 9.584 | 8.342 | 171,351 |
| 2025-04-23 | 9.429 | 9.472 | 9.244 | 9.411 | 8.191 | 397,972 |
| 2025-04-22 | 9.159 | 9.222 | 8.996 | 9.196 | 8.004 | 401,776 |
| 2025-04-17 | 9.329 | 9.484 | 9.254 | 9.267 | 8.066 | 175,929 |
| 2025-04-16 | 9.318 | 9.396 | 9.182 | 9.314 | 8.107 | 73,516 |
| 2025-04-15 | 8.998 | 9.314 | 8.998 | 9.268 | 8.067 | 155,186 |
| 2025-04-14 | 8.750 | 8.988 | 8.730 | 8.970 | 7.807 | 199,877 |
| 2025-04-11 | 8.727 | 8.800 | 8.400 | 8.588 | 7.475 | 451,019 |
| 2025-04-10 | 8.582 | 8.998 | 8.582 | 8.671 | 7.547 | 348,241 |
| 2025-04-09 | 7.868 | 8.124 | 7.814 | 8.054 | 7.010 | 515,059 |
| 2025-04-08 | 7.964 | 8.332 | 7.934 | 8.255 | 7.185 | 590,726 |
| 2025-04-07 | 8.309 | 8.402 | 7.206 | 8.048 | 7.005 | 1,964,721 |
| 2025-04-04 | 8.851 | 8.878 | 7.884 | 8.301 | 7.225 | 1,418,307 |
| 2025-04-03 | 9.232 | 9.282 | 9.000 | 9.066 | 7.891 | 1,065,075 |
| 2025-04-02 | 9.484 | 9.564 | 9.356 | 9.449 | 8.224 | 295,182 |
| 2025-04-01 | 9.354 | 9.563 | 9.354 | 9.563 | 8.323 | 98,179 |
| 2025-03-31 | 9.502 | 9.502 | 9.160 | 9.311 | 8.104 | 119,872 |
| 2025-03-28 | 9.672 | 9.730 | 9.512 | 9.558 | 8.319 | 469,166 |
| 2025-03-27 | 9.810 | 9.854 | 9.614 | 9.749 | 8.485 | 584,057 |
| 2025-03-26 | 10.236 | 10.330 | 9.586 | 9.808 | 8.536 | 2,452,571 |
| 2025-03-25 | 10.032 | 10.250 | 10.005 | 10.171 | 8.853 | 1,163,524 |
| 2025-03-24 | 10.186 | 10.265 | 10.065 | 10.124 | 8.812 | 550,747 |
| 2025-03-21 | 9.954 | 10.145 | 9.954 | 10.137 | 8.823 | 4,072,133 |
| 2025-03-20 | 10.196 | 10.215 | 9.852 | 9.954 | 8.663 | 6,526,849 |
| 2025-03-19 | 10.191 | 10.285 | 10.110 | 10.134 | 8.820 | 347,417 |
| 2025-03-18 | 10.120 | 10.225 | 10.120 | 10.137 | 8.823 | 132,251 |
| 2025-03-17 | 9.983 | 10.090 | 9.930 | 10.067 | 8.762 | 614,659 |
| 2025-03-14 | 9.693 | 10.010 | 9.656 | 9.994 | 8.698 | 664,738 |
| 2025-03-13 | 9.737 | 9.848 | 9.660 | 9.774 | 8.507 | 263,675 |
| 2025-03-12 | 9.620 | 9.846 | 9.620 | 9.822 | 8.549 | 1,031,882 |
| 2025-03-11 | 9.650 | 9.688 | 9.488 | 9.566 | 8.326 | 229,801 |
| 2025-03-10 | 9.942 | 9.952 | 9.578 | 9.628 | 8.380 | 457,989 |
| 2025-03-07 | 9.957 | 10.030 | 9.816 | 9.870 | 8.591 | 390,647 |
| 2025-03-06 | 9.902 | 10.085 | 9.810 | 9.926 | 8.639 | 500,781 |
| 2025-03-05 | 9.663 | 10.000 | 9.562 | 9.905 | 8.621 | 1,306,593 |
| 2025-03-04 | 9.730 | 9.730 | 9.300 | 9.397 | 8.179 | 8,372,651 |
| 2025-03-03 | 9.652 | 9.766 | 9.538 | 9.734 | 8.472 | 775,935 |
| 2025-02-28 | 9.544 | 9.620 | 9.520 | 9.576 | 8.335 | 633,135 |
| 2025-02-27 | 9.564 | 9.662 | 9.530 | 9.569 | 8.329 | 4,754,846 |
| 2025-02-26 | 9.406 | 9.606 | 9.406 | 9.525 | 8.290 | 1,315,326 |
| 2025-02-25 | 9.184 | 9.410 | 9.138 | 9.351 | 8.139 | 2,596,453 |
| 2025-02-24 | 9.116 | 9.226 | 9.070 | 9.198 | 8.006 | 1,636,317 |
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.