Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.270	14.914	13.025	13.025	13.025	1,870
2026-10-19	13.575	14.914	13.185	13.185	13.185	1,870
2026-10-16	14.075	14.914	13.890	13.890	13.890	129
2026-10-15	14.450	14.460	13.995	14.030	14.030	268,817
2026-10-14	14.660	14.660	14.375	14.490	14.490	432,918
2026-10-13	14.975	14.975	14.650	14.650	14.650	106,756
2026-10-12	14.850	14.975	14.780	14.865	14.865	439,132
2026-10-09	14.750	14.830	14.680	14.710	14.710	168,761
2026-10-08	14.740	14.740	14.485	14.625	14.625	176,225
2026-10-07	15.195	15.195	14.735	14.813	14.813	295,241
2026-10-06	15.275	15.415	15.235	15.285	15.285	74,942
2026-10-05	15.203	15.345	15.110	15.270	15.270	79,002
2026-10-02	15.390	15.395	14.850	15.185	15.185	1,171,161
2026-10-01	15.740	15.740	15.330	15.365	15.365	441,827
2026-09-30	16.308	16.390	15.965	16.058	16.058	1,048,866
2026-09-29	16.433	16.510	16.230	16.230	16.230	80,762
2026-09-28	16.428	16.550	16.245	16.410	16.410	102,418
2026-09-25	16.370	16.653	16.370	16.453	16.453	242,569
2026-09-24	16.335	16.580	16.155	16.240	16.240	199,293
2026-09-23	16.188	16.480	16.120	16.285	16.285	178,939
2026-09-22	16.378	16.495	16.105	16.205	16.205	252,377
2026-09-21	15.885	16.480	15.875	16.420	16.420	369,038
2026-09-18	16.075	16.110	15.670	15.765	15.765	3,543,561
2026-09-17	16.133	16.210	16.025	16.190	16.190	192,751
2026-09-16	16.023	16.185	16.015	16.133	16.133	703,247
2026-09-15	15.988	16.145	15.800	16.030	16.030	165,539
2026-09-14	16.133	16.230	16.035	16.150	16.150	570,223
2026-09-11	16.133	16.340	16.100	16.150	16.150	103,588
2026-09-10	16.053	16.160	15.920	16.123	16.123	518,164
2026-09-09	15.993	16.120	15.800	15.998	15.998	84,999
2026-09-08	16.183	16.190	16.020	16.110	16.110	67,975
2026-09-07	16.088	16.205	16.080	16.150	16.150	81,643
2026-09-04	16.250	16.250	15.990	16.085	16.085	270,551
2026-09-03	16.098	16.310	15.985	16.245	16.245	105,012
2026-09-02	15.948	16.093	15.935	16.025	16.025	84,606
2026-09-01	16.040	16.115	15.900	16.015	16.015	352,228
2026-08-28	15.953	16.075	15.910	15.953	15.953	108,427
2026-08-27	16.270	16.305	15.770	15.885	15.885	103,088
2026-08-26	16.258	16.435	16.145	16.270	16.270	102,875
2026-08-25	16.340	16.515	16.165	16.220	16.220	103,421
2026-08-24	16.718	16.780	16.190	16.300	16.300	237,589
2026-08-21	16.810	16.820	16.555	16.640	16.640	145,583
2026-08-20	16.715	16.905	16.550	16.858	16.858	363,867
2026-08-19	16.818	16.930	16.595	16.645	16.645	1,927,741
2026-08-18	16.870	16.870	16.510	16.725	16.725	469,201
2026-08-17	17.025	17.025	16.860	16.890	16.890	315,898
2026-08-14	17.030	17.030	16.810	16.855	16.855	578,877
2026-08-13	16.988	17.080	16.760	17.040	17.040	100,407
2026-08-12	17.033	17.080	16.870	16.980	16.980	181,704
2026-08-11	17.063	17.120	16.895	16.955	16.955	114,766
2026-08-10	17.005	17.155	16.975	17.105	17.105	270,284
2026-08-07	17.245	17.245	16.985	17.025	17.025	1,402,227
2026-08-06	17.025	17.445	17.025	17.248	17.248	834,767
2026-08-05	16.390	16.650	16.390	16.390	16.390	354,667
2026-08-04	16.170	16.490	16.170	16.445	16.445	249,036
2026-08-03	15.820	16.160	15.820	16.110	16.110	223,575
2026-07-31	15.715	15.983	15.690	15.885	15.885	380,788
2026-07-30	15.338	15.710	15.215	15.540	15.540	125,174
2026-07-29	15.563	15.585	15.290	15.348	15.348	50,502
2026-07-28	15.798	15.845	15.425	15.500	15.500	124,707

Page 1 of 22 · 1,266 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.