Banco Bpm SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 7.069 | 7.128 | 6.854 | 6.956 | 6.054 | 3,569,209 |
| 2024-11-25 | 6.680 | 7.250 | 6.680 | 7.025 | 6.114 | 5,161,936 |
| 2024-11-22 | 6.739 | 7.042 | 6.520 | 6.634 | 5.774 | 1,039,414 |
| 2024-11-21 | 6.732 | 6.764 | 6.642 | 6.744 | 5.870 | 617,256 |
| 2024-11-20 | 6.730 | 6.808 | 6.702 | 6.714 | 5.844 | 1,057,129 |
| 2024-11-19 | 6.844 | 6.844 | 6.576 | 6.669 | 5.805 | 1,418,926 |
| 2024-11-18 | 6.719 | 6.870 | 6.708 | 6.839 | 5.953 | 1,129,052 |
| 2024-11-15 | 6.939 | 7.076 | 6.930 | 7.006 | 5.750 | 1,873,097 |
| 2024-11-14 | 6.892 | 7.100 | 6.892 | 6.940 | 5.696 | 3,792,353 |
| 2024-11-13 | 6.781 | 6.974 | 6.730 | 6.794 | 5.576 | 1,719,513 |
| 2024-11-12 | 6.821 | 6.902 | 6.754 | 6.777 | 5.562 | 1,490,479 |
| 2024-11-11 | 6.736 | 6.846 | 6.736 | 6.817 | 5.595 | 903,488 |
| 2024-11-08 | 6.884 | 6.884 | 6.690 | 6.784 | 5.568 | 2,051,286 |
| 2024-11-07 | 6.697 | 6.996 | 6.668 | 6.891 | 5.655 | 6,884,296 |
| 2024-11-06 | 6.622 | 6.644 | 6.232 | 6.275 | 5.150 | 3,173,743 |
| 2024-11-05 | 6.380 | 6.512 | 6.380 | 6.487 | 5.324 | 705,552 |
| 2024-11-04 | 6.360 | 6.438 | 6.292 | 6.418 | 5.267 | 1,446,736 |
| 2024-11-01 | 6.210 | 6.366 | 6.180 | 6.349 | 5.211 | 1,398,522 |
| 2024-10-31 | 6.151 | 6.248 | 6.092 | 6.189 | 5.079 | 662,150 |
| 2024-10-30 | 6.190 | 6.190 | 6.094 | 6.156 | 5.052 | 245,873 |
| 2024-10-29 | 6.195 | 6.274 | 6.178 | 6.185 | 5.076 | 347,207 |
| 2024-10-28 | 6.134 | 6.206 | 6.094 | 6.178 | 5.070 | 2,185,803 |
| 2024-10-25 | 6.082 | 6.146 | 6.082 | 6.134 | 5.034 | 329,350 |
| 2024-10-24 | 6.189 | 6.220 | 6.074 | 6.121 | 5.023 | 1,083,009 |
| 2024-10-23 | 6.254 | 6.274 | 6.216 | 6.246 | 5.126 | 918,893 |
| 2024-10-22 | 6.283 | 6.290 | 6.188 | 6.219 | 5.104 | 642,527 |
| 2024-10-21 | 6.393 | 6.424 | 6.282 | 6.334 | 5.198 | 702,898 |
| 2024-10-18 | 6.444 | 6.444 | 6.310 | 6.390 | 5.244 | 1,585,725 |
| 2024-10-17 | 6.384 | 6.524 | 6.384 | 6.402 | 5.254 | 1,198,247 |
| 2024-10-16 | 6.325 | 6.378 | 6.188 | 6.324 | 5.190 | 1,614,155 |
| 2024-10-15 | 6.286 | 6.336 | 6.250 | 6.266 | 5.142 | 1,354,390 |
| 2024-10-14 | 6.191 | 6.214 | 6.128 | 6.194 | 5.083 | 2,053,032 |
| 2024-10-11 | 6.122 | 6.194 | 6.116 | 6.164 | 5.059 | 1,082,188 |
| 2024-10-10 | 6.004 | 6.182 | 6.004 | 6.176 | 5.069 | 1,474,823 |
| 2024-10-09 | 5.921 | 6.000 | 5.878 | 5.947 | 4.881 | 761,205 |
| 2024-10-08 | 5.941 | 5.970 | 5.872 | 5.966 | 4.896 | 2,661,122 |
| 2024-10-07 | 5.902 | 5.958 | 5.870 | 5.920 | 4.858 | 1,406,546 |
| 2024-10-04 | 5.827 | 5.936 | 5.798 | 5.919 | 4.858 | 1,179,421 |
| 2024-10-03 | 5.846 | 5.850 | 5.752 | 5.808 | 4.767 | 1,058,273 |
| 2024-10-02 | 5.844 | 5.844 | 5.740 | 5.803 | 4.762 | 1,305,823 |
| 2024-10-01 | 6.096 | 6.104 | 5.784 | 5.838 | 4.791 | 3,295,349 |
| 2024-09-30 | 6.186 | 6.220 | 6.058 | 6.070 | 4.982 | 459,538 |
| 2024-09-27 | 6.262 | 6.262 | 6.170 | 6.236 | 5.118 | 470,711 |
| 2024-09-26 | 6.110 | 6.262 | 6.110 | 6.262 | 5.139 | 653,449 |
| 2024-09-25 | 6.056 | 6.134 | 6.032 | 6.092 | 5.000 | 6,072,992 |
| 2024-09-24 | 5.961 | 6.114 | 5.960 | 6.059 | 4.973 | 491,552 |
| 2024-09-23 | 6.115 | 6.140 | 5.934 | 5.950 | 4.883 | 543,935 |
| 2024-09-20 | 6.106 | 6.204 | 6.042 | 6.044 | 4.960 | 1,417,926 |
| 2024-09-19 | 6.228 | 6.228 | 6.050 | 6.119 | 5.022 | 847,030 |
| 2024-09-18 | 6.048 | 6.238 | 6.048 | 6.208 | 5.095 | 1,337,825 |
| 2024-09-17 | 5.992 | 6.046 | 5.974 | 6.038 | 4.955 | 685,896 |
| 2024-09-16 | 5.992 | 6.002 | 5.914 | 5.967 | 4.897 | 607,714 |
| 2024-09-13 | 5.981 | 6.034 | 5.952 | 5.979 | 4.907 | 1,580,877 |
| 2024-09-12 | 5.848 | 6.016 | 5.848 | 5.953 | 4.886 | 638,700 |
| 2024-09-11 | 5.822 | 5.822 | 5.600 | 5.734 | 4.706 | 1,367,372 |
| 2024-09-10 | 5.966 | 5.982 | 5.830 | 5.868 | 4.816 | 184,111 |
| 2024-09-09 | 5.936 | 6.008 | 5.926 | 5.942 | 4.877 | 421,545 |
| 2024-09-06 | 5.994 | 6.004 | 5.880 | 5.896 | 4.839 | 1,585,024 |
| 2024-09-05 | 5.971 | 6.050 | 5.918 | 6.014 | 4.936 | 143,850 |
| 2024-09-04 | 5.867 | 6.006 | 5.862 | 5.976 | 4.904 | 146,019 |
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.