Banco Bpm SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.756	2.794	2.752	2.759	1.824	859,469
2022-01-20	2.785	2.815	2.776	2.782	1.839	553,054
2022-01-19	2.797	2.824	2.776	2.796	1.849	586,142
2022-01-18	2.834	2.834	2.793	2.809	1.857	613,331
2022-01-17	2.875	2.878	2.829	2.839	1.877	559,714
2022-01-14	2.849	2.877	2.822	2.868	1.896	318,212
2022-01-13	2.857	2.898	2.848	2.866	1.895	492,082
2022-01-12	2.882	2.907	2.854	2.878	1.903	480,516
2022-01-11	2.834	2.869	2.821	2.859	1.890	720,789
2022-01-10	2.832	2.871	2.817	2.817	1.863	437,952
2022-01-07	2.783	2.832	2.783	2.825	1.868	1,213,580
2022-01-06	2.741	2.796	2.732	2.781	1.838	635,696
2022-01-05	2.757	2.792	2.745	2.778	1.837	1,181,066
2022-01-04	2.732	2.788	2.692	2.755	1.821	806,438
2021-12-31	2.646	2.646	2.646	2.646	1.749	0
2021-12-30	2.625	2.648	2.613	2.646	1.749	426,661
2021-12-29	2.619	2.639	2.592	2.619	1.731	661,049
2021-12-24	2.561	2.561	2.561	2.561	1.693	0
2021-12-23	2.577	2.596	2.556	2.561	1.693	550,616
2021-12-22	2.576	2.598	2.552	2.573	1.701	447,907
2021-12-21	2.533	2.577	2.505	2.575	1.703	505,105
2021-12-20	2.509	2.527	2.443	2.518	1.665	1,501,720
2021-12-17	2.565	2.587	2.554	2.567	1.697	362,078
2021-12-16	2.662	2.662	2.571	2.588	1.711	756,594
2021-12-15	2.657	2.682	2.619	2.644	1.748	9,009,965
2021-12-14	2.624	2.658	2.582	2.653	1.754	415,372
2021-12-13	2.591	2.659	2.588	2.595	1.715	622,005
2021-12-10	2.616	2.638	2.580	2.606	1.723	651,708
2021-12-09	2.640	2.673	2.615	2.640	1.746	726,527
2021-12-08	2.671	2.690	2.633	2.656	1.756	658,082
2021-12-07	2.646	2.682	2.626	2.679	1.771	467,862
2021-12-06	2.567	2.625	2.567	2.609	1.725	365,217
2021-12-03	2.589	2.589	2.520	2.554	1.689	397,590
2021-12-02	2.491	2.555	2.476	2.537	1.677	962,191
2021-12-01	2.486	2.534	2.483	2.516	1.664	402,975
2021-11-30	2.439	2.497	2.401	2.487	1.644	693,005
2021-11-29	2.481	2.521	2.454	2.472	1.634	653,366
2021-11-26	2.468	2.485	2.430	2.439	1.612	1,687,527
2021-11-25	2.622	2.622	2.580	2.580	1.706	353,675
2021-11-24	2.633	2.641	2.594	2.614	1.728	943,416
2021-11-23	2.628	2.664	2.604	2.635	1.742	432,327
2021-11-22	2.659	2.659	2.626	2.638	1.744	557,790
2021-11-19	2.746	2.762	2.624	2.658	1.757	1,688,149
2021-11-18	2.744	2.767	2.717	2.742	1.813	340,288
2021-11-17	2.762	2.775	2.750	2.757	1.823	136,142
2021-11-16	2.789	2.802	2.765	2.767	1.829	157,835
2021-11-15	2.784	2.802	2.769	2.799	1.850	207,689
2021-11-12	2.793	2.811	2.773	2.773	1.833	226,717
2021-11-11	2.775	2.800	2.762	2.777	1.836	416,758
2021-11-10	2.798	2.828	2.764	2.789	1.844	734,255
2021-11-09	2.820	2.826	2.778	2.797	1.849	1,087,307
2021-11-08	2.894	2.908	2.840	2.860	1.891	820,171
2021-11-05	2.815	2.913	2.720	2.893	1.912	2,965,218
2021-11-04	2.821	2.859	2.742	2.756	1.822	1,225,290
2021-11-03	2.746	2.801	2.733	2.800	1.851	802,769
2021-11-02	2.709	2.753	2.695	2.742	1.813	789,976
2021-11-01	2.712	2.750	2.693	2.713	1.793	1,359,165
2021-10-29	2.832	2.840	2.677	2.698	1.784	4,531,755
2021-10-28	2.925	2.949	2.897	2.920	1.931	577,376
2021-10-27	2.967	2.980	2.926	2.942	1.945	563,408

← NewerPage 21 of 22 · 1,263 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.