Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.025 | 9.118 | 9.012 | 9.089 | 7.911 | 654,827 |
| 2025-02-20 | 8.986 | 9.098 | 8.986 | 8.992 | 7.826 | 1,569,698 |
| 2025-02-19 | 9.011 | 9.088 | 8.928 | 8.961 | 7.799 | 850,456 |
| 2025-02-18 | 8.810 | 9.046 | 8.798 | 9.008 | 7.840 | 952,989 |
| 2025-02-17 | 8.746 | 8.922 | 8.694 | 8.817 | 7.674 | 930,232 |
| 2025-02-14 | 8.713 | 8.782 | 8.690 | 8.702 | 7.574 | 674,685 |
| 2025-02-13 | 8.857 | 8.864 | 8.568 | 8.699 | 7.571 | 2,857,292 |
| 2025-02-12 | 9.121 | 9.336 | 8.838 | 8.845 | 7.698 | 1,271,445 |
| 2025-02-11 | 8.916 | 8.916 | 8.720 | 8.853 | 7.705 | 380,027 |
| 2025-02-10 | 9.034 | 9.050 | 8.794 | 8.794 | 7.654 | 206,883 |
| 2025-02-07 | 8.956 | 9.062 | 8.922 | 8.971 | 7.808 | 355,282 |
| 2025-02-06 | 8.540 | 8.958 | 8.540 | 8.895 | 7.742 | 1,332,351 |
| 2025-02-05 | 8.524 | 8.640 | 8.510 | 8.570 | 7.459 | 472,484 |
| 2025-02-04 | 8.478 | 8.550 | 8.386 | 8.470 | 7.372 | 1,057,913 |
| 2025-02-03 | 8.333 | 8.482 | 8.218 | 8.465 | 7.368 | 260,225 |
| 2025-01-31 | 8.501 | 8.592 | 8.498 | 8.538 | 7.431 | 102,192 |
| 2025-01-30 | 8.538 | 8.578 | 8.468 | 8.476 | 7.377 | 97,722 |
| 2025-01-29 | 8.420 | 8.492 | 8.420 | 8.453 | 7.357 | 76,913 |
| 2025-01-28 | 8.400 | 8.490 | 8.330 | 8.454 | 7.358 | 199,686 |
| 2025-01-27 | 8.425 | 8.456 | 8.294 | 8.401 | 7.312 | 122,537 |
| 2025-01-24 | 8.312 | 8.480 | 8.312 | 8.373 | 7.288 | 377,325 |
| 2025-01-23 | 8.216 | 8.268 | 8.118 | 8.246 | 7.177 | 489,503 |
| 2025-01-22 | 8.392 | 8.408 | 8.162 | 8.264 | 7.193 | 688,512 |
| 2025-01-21 | 8.326 | 8.374 | 8.234 | 8.305 | 7.228 | 773,523 |
| 2025-01-20 | 8.310 | 8.412 | 8.258 | 8.303 | 7.227 | 1,203,605 |
| 2025-01-17 | 8.225 | 8.324 | 8.184 | 8.284 | 7.210 | 882,286 |
| 2025-01-16 | 8.258 | 8.356 | 8.192 | 8.236 | 7.168 | 738,828 |
| 2025-01-15 | 8.110 | 8.256 | 8.110 | 8.219 | 7.154 | 1,228,594 |
| 2025-01-14 | 7.998 | 8.150 | 7.998 | 8.096 | 7.047 | 1,314,340 |
| 2025-01-13 | 7.928 | 7.998 | 7.876 | 7.972 | 6.939 | 948,159 |
| 2025-01-10 | 7.904 | 8.012 | 7.868 | 7.968 | 6.935 | 1,212,721 |
| 2025-01-09 | 7.811 | 7.938 | 7.694 | 7.876 | 6.855 | 1,325,988 |
| 2025-01-08 | 7.813 | 7.906 | 7.742 | 7.809 | 6.797 | 1,065,300 |
| 2025-01-07 | 7.846 | 7.846 | 7.720 | 7.753 | 6.748 | 903,958 |
| 2025-01-06 | 7.708 | 7.876 | 7.708 | 7.843 | 6.826 | 576,411 |
| 2025-01-03 | 7.760 | 7.790 | 7.676 | 7.750 | 6.745 | 316,323 |
| 2025-01-02 | 7.795 | 7.854 | 7.588 | 7.764 | 6.758 | 780,315 |
| 2024-12-31 | 7.795 | 7.812 | 7.754 | 7.754 | 6.749 | 1,132 |
| 2024-12-30 | 7.842 | 7.868 | 7.748 | 7.754 | 6.749 | 505,979 |
| 2024-12-27 | 7.684 | 7.832 | 7.670 | 7.827 | 6.812 | 534,312 |
| 2024-12-24 | 7.674 | 7.674 | 7.674 | 7.674 | 6.679 | 0 |
| 2024-12-23 | 7.705 | 7.724 | 7.634 | 7.679 | 6.684 | 298,340 |
| 2024-12-20 | 7.655 | 7.698 | 7.570 | 7.657 | 6.664 | 872,790 |
| 2024-12-19 | 7.825 | 7.872 | 7.686 | 7.780 | 6.772 | 972,955 |
| 2024-12-18 | 7.933 | 8.002 | 7.860 | 7.959 | 6.927 | 852,828 |
| 2024-12-17 | 7.942 | 7.960 | 7.832 | 7.918 | 6.892 | 1,021,670 |
| 2024-12-16 | 7.840 | 8.066 | 7.812 | 7.977 | 6.943 | 2,648,515 |
| 2024-12-13 | 7.884 | 7.896 | 7.816 | 7.878 | 6.857 | 1,253,371 |
| 2024-12-12 | 7.760 | 7.888 | 7.760 | 7.875 | 6.854 | 1,440,446 |
| 2024-12-11 | 7.776 | 7.790 | 7.700 | 7.732 | 6.730 | 1,481,950 |
| 2024-12-10 | 7.703 | 7.790 | 7.656 | 7.779 | 6.771 | 1,975,664 |
| 2024-12-09 | 7.760 | 7.800 | 7.602 | 7.655 | 6.663 | 2,550,476 |
| 2024-12-06 | 7.485 | 7.660 | 7.468 | 7.512 | 6.538 | 2,172,944 |
| 2024-12-05 | 7.306 | 7.482 | 7.280 | 7.411 | 6.450 | 2,041,571 |
| 2024-12-04 | 7.299 | 7.426 | 7.280 | 7.286 | 6.342 | 2,381,835 |
| 2024-12-03 | 7.174 | 7.292 | 7.174 | 7.258 | 6.317 | 1,306,850 |
| 2024-12-02 | 7.188 | 7.230 | 7.100 | 7.107 | 6.186 | 1,551,018 |
| 2024-11-29 | 7.148 | 7.208 | 7.122 | 7.149 | 6.222 | 2,248,697 |
| 2024-11-28 | 7.022 | 7.168 | 6.964 | 7.166 | 6.237 | 2,546,598 |
| 2024-11-27 | 6.909 | 7.014 | 6.840 | 6.953 | 6.052 | 1,637,812 |
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.