Banca Monte dei Paschi di Siena S.p.A. (0RK6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.8125 | 4.8390 | 4.5000 | 4.5700 | 4.5700 | 2,748,726 |
| 02 May 2024 | 4.5230 | 4.8300 | 4.6180 | 4.7910 | 4.7910 | 2,518,930 |
| 01 May 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| 30 Apr 2024 | 4.4910 | 4.6100 | 4.4890 | 4.5549 | 4.5549 | 1,342,353 |
| 29 Apr 2024 | 4.4740 | 4.5950 | 4.4330 | 4.5000 | 4.5000 | 1,275,855 |
| 26 Apr 2024 | 4.3420 | 4.5070 | 4.3730 | 4.4721 | 4.4721 | 1,474,266 |
| 25 Apr 2024 | 4.2930 | 4.4040 | 4.2940 | 4.3313 | 4.3313 | 949,835 |
| 24 Apr 2024 | 4.4380 | 4.4540 | 4.2860 | 4.3271 | 4.3271 | 1,805,714 |
| 23 Apr 2024 | 4.2905 | 4.4180 | 4.2800 | 4.3745 | 4.3745 | 1,865,706 |
| 22 Apr 2024 | 4.1940 | 4.3100 | 4.1720 | 4.2722 | 4.2722 | 1,299,625 |
| 19 Apr 2024 | 4.1295 | 4.2120 | 4.1240 | 4.1624 | 4.1624 | 917,413 |
| 18 Apr 2024 | 4.0785 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 1,979,324 |
| 17 Apr 2024 | 3.9875 | 4.1290 | 3.9920 | 4.0323 | 4.0323 | 1,542,600 |
| 16 Apr 2024 | 4.0000 | 4.0280 | 3.9360 | 3.9959 | 3.9959 | 1,808,811 |
| 15 Apr 2024 | 3.9960 | 4.1010 | 3.9720 | 4.0130 | 4.0130 | 2,833,684 |
| 12 Apr 2024 | 4.0855 | 4.0960 | 3.9640 | 4.0161 | 4.0161 | 2,674,519 |
| 11 Apr 2024 | 4.1785 | 4.1890 | 3.8960 | 4.0290 | 4.0290 | 4,034,956 |
| 10 Apr 2024 | 4.0275 | 4.1870 | 4.0080 | 4.1760 | 4.1760 | 4,236,677 |
| 09 Apr 2024 | 4.0955 | 4.0970 | 3.9610 | 3.9720 | 3.9720 | 3,931,686 |
| 08 Apr 2024 | 4.0625 | 4.0830 | 3.9830 | 4.0760 | 4.0760 | 2,499,760 |
| 05 Apr 2024 | 4.1265 | 4.1340 | 3.9610 | 4.0360 | 4.0360 | 4,749,673 |
| 04 Apr 2024 | 4.1835 | 4.2270 | 4.1410 | 4.1860 | 4.1860 | 2,327,627 |
| 03 Apr 2024 | 4.1425 | 4.2100 | 4.0940 | 4.1680 | 4.1680 | 2,479,969 |
| 02 Apr 2024 | 4.1850 | 4.2330 | 4.1100 | 4.1330 | 4.1330 | 2,958,420 |
| 28 Mar 2024 | 4.2315 | 4.3250 | 4.1660 | 4.2000 | 4.2000 | 5,377,683 |
| 27 Mar 2024 | 4.1360 | 4.3450 | 4.0720 | 4.2556 | 4.2556 | 9,894,809 |
| 26 Mar 2024 | 4.2220 | 4.2960 | 4.2150 | 4.2590 | 4.2590 | 2,209,396 |
| 25 Mar 2024 | 4.1890 | 4.2390 | 4.1730 | 4.1829 | 4.1829 | 2,735,737 |
| 22 Mar 2024 | 4.2820 | 4.2610 | 4.1250 | 4.1502 | 4.1502 | 3,727,719 |
| 21 Mar 2024 | 4.3875 | 4.3990 | 4.1930 | 4.2231 | 4.2231 | 3,060,549 |
| 20 Mar 2024 | 4.3080 | 4.3860 | 4.2450 | 4.3442 | 4.3442 | 2,953,360 |
| 19 Mar 2024 | 4.2685 | 4.3890 | 4.2280 | 4.3090 | 4.3090 | 2,906,719 |
| 18 Mar 2024 | 4.2200 | 4.3450 | 4.2160 | 4.2682 | 4.2682 | 5,198,674 |
| 15 Mar 2024 | 4.0550 | 4.2130 | 4.0430 | 4.1626 | 4.1626 | 4,820,410 |
| 14 Mar 2024 | 4.1000 | 4.0960 | 4.0000 | 4.0074 | 4.0074 | 2,360,207 |
| 13 Mar 2024 | 4.0640 | 4.1380 | 4.0460 | 4.1005 | 4.1005 | 3,403,325 |
| 12 Mar 2024 | 3.8805 | 4.0570 | 3.8520 | 3.9987 | 3.9987 | 3,047,366 |
| 11 Mar 2024 | 3.8735 | 3.8750 | 3.7210 | 3.7472 | 3.7472 | 2,546,789 |
| 08 Mar 2024 | 3.9215 | 3.9710 | 3.8450 | 3.8620 | 3.8620 | 1,455,413 |
| 07 Mar 2024 | 3.9275 | 3.9950 | 3.8750 | 3.9479 | 3.9479 | 1,022,193 |
| 06 Mar 2024 | 3.9560 | 3.9910 | 3.8920 | 3.9390 | 3.9390 | 1,016,120 |
| 05 Mar 2024 | 3.9280 | 4.0160 | 3.9300 | 4.0036 | 4.0036 | 1,261,748 |
| 04 Mar 2024 | 3.8965 | 3.9390 | 3.8650 | 3.9023 | 3.9023 | 1,400,970 |
| 01 Mar 2024 | 3.7850 | 3.9570 | 3.8080 | 3.8714 | 3.8714 | 3,316,069 |
| 29 Feb 2024 | 3.7230 | 3.8050 | 3.7320 | 3.7862 | 3.7862 | 1,402,905 |
| 28 Feb 2024 | 3.7010 | 3.7750 | 3.6850 | 3.7091 | 3.7091 | 1,605,042 |
| 27 Feb 2024 | 3.7655 | 3.7930 | 3.6720 | 3.7099 | 3.7099 | 1,682,507 |
| 26 Feb 2024 | 3.7760 | 3.8480 | 3.7220 | 3.7838 | 3.7838 | 2,225,369 |
| 23 Feb 2024 | 3.6590 | 3.7900 | 3.6730 | 3.7251 | 3.7251 | 2,275,319 |
| 22 Feb 2024 | 3.5780 | 3.6900 | 3.5830 | 3.6550 | 3.6550 | 1,884,571 |
| 21 Feb 2024 | 3.4820 | 3.6630 | 3.4600 | 3.5954 | 3.5954 | 5,249,946 |
| 20 Feb 2024 | 3.5140 | 3.5070 | 3.4440 | 3.4565 | 3.4565 | 1,310,777 |
| 19 Feb 2024 | 3.5210 | 3.5600 | 3.4710 | 3.4801 | 3.4801 | 1,546,732 |
| 16 Feb 2024 | 3.5875 | 3.6200 | 3.5060 | 3.5134 | 3.5134 | 1,331,695 |
| 15 Feb 2024 | 3.6490 | 3.7350 | 3.5670 | 3.5690 | 3.5690 | 2,002,713 |
| 14 Feb 2024 | 3.5435 | 3.6660 | 3.5090 | 3.6334 | 3.6334 | 2,730,847 |
| 13 Feb 2024 | 3.5335 | 3.6120 | 3.4970 | 3.5806 | 3.5806 | 3,237,814 |
| 12 Feb 2024 | 3.5540 | 3.6190 | 3.5110 | 3.5190 | 3.5190 | 3,384,166 |
| 09 Feb 2024 | 3.5650 | 3.6120 | 3.4700 | 3.4823 | 3.4823 | 4,129,093 |
| 08 Feb 2024 | 3.5515 | 3.6070 | 3.4470 | 3.5923 | 3.5923 | 7,257,350 |
| 07 Feb 2024 | 3.5445 | 3.6120 | 3.4610 | 3.5449 | 3.5449 | 10,056,820 |
| 06 Feb 2024 | 3.3510 | 3.4400 | 3.3260 | 3.3782 | 3.3782 | 3,548,059 |
| 05 Feb 2024 | 3.2640 | 3.3770 | 3.2320 | 3.3044 | 3.3044 | 4,807,996 |
| 02 Feb 2024 | 3.1965 | 3.2310 | 3.1510 | 3.1980 | 3.1980 | 2,070,690 |
| 01 Feb 2024 | 3.2420 | 3.3084 | 3.1500 | 3.1640 | 3.1640 | 2,266,116 |
| 31 Jan 2024 | 3.2655 | 3.3310 | 3.1674 | 3.3016 | 3.3016 | 2,309,760 |
| 30 Jan 2024 | 3.1905 | 3.2830 | 3.1860 | 3.2714 | 3.2714 | 2,430,737 |
| 29 Jan 2024 | 3.2535 | 3.2800 | 3.1610 | 3.1813 | 3.1813 | 3,252,160 |
| 26 Jan 2024 | 3.3435 | 3.3480 | 3.2300 | 3.2404 | 3.2404 | 3,637,420 |
| 25 Jan 2024 | 3.3805 | 3.4010 | 3.3090 | 3.3520 | 3.3520 | 3,374,858 |
| 24 Jan 2024 | 3.2760 | 3.3860 | 3.2680 | 3.3741 | 3.3741 | 4,489,419 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.2425 | 3.2890 | 3.2280 | 3.2360 | 3.2360 | 1,487,889 |
| 19 Jan 2024 | 3.1955 | 3.2440 | 3.1950 | 3.2337 | 3.2337 | 1,400,749 |
| 18 Jan 2024 | 3.1780 | 3.2490 | 3.1600 | 3.1763 | 3.1763 | 2,268,520 |
| 17 Jan 2024 | 3.1040 | 3.2090 | 3.0760 | 3.1830 | 3.1830 | 4,054,948 |
| 16 Jan 2024 | 3.1030 | 3.1490 | 3.0420 | 3.1350 | 3.1350 | 2,189,616 |
| 15 Jan 2024 | 3.1865 | 3.1670 | 3.0700 | 3.0813 | 3.0813 | 2,887,535 |
| 12 Jan 2024 | 3.1445 | 3.2160 | 3.1150 | 3.1690 | 3.1690 | 3,132,247 |
| 11 Jan 2024 | 3.2630 | 3.2910 | 3.1343 | 3.1668 | 3.1668 | 5,852,503 |
| 10 Jan 2024 | 3.2600 | 3.3070 | 3.2300 | 3.2513 | 3.2513 | 2,802,218 |
| 09 Jan 2024 | 3.4000 | 3.3940 | 3.2200 | 3.2680 | 3.2680 | 5,110,439 |
| 08 Jan 2024 | 3.3555 | 3.3980 | 3.3310 | 3.3795 | 3.3795 | 3,254,359 |
| 05 Jan 2024 | 3.3175 | 3.3830 | 3.2660 | 3.3367 | 3.3367 | 4,143,723 |
| 04 Jan 2024 | 3.2855 | 3.3540 | 3.2440 | 3.3026 | 3.3026 | 4,101,203 |
| 03 Jan 2024 | 3.2175 | 3.2970 | 3.2100 | 3.2656 | 3.2656 | 5,817,819 |
| 02 Jan 2024 | 3.0460 | 3.2340 | 3.0476 | 3.2297 | 3.2297 | 6,845,608 |
| 29 Dec 2023 | 3.0705 | 3.0920 | 3.0400 | 3.0482 | 3.0482 | 1,995,157 |
| 28 Dec 2023 | 3.1100 | 3.1650 | 3.0860 | 3.1031 | 3.1031 | 2,176,591 |
| 27 Dec 2023 | 3.0735 | 3.1180 | 3.0520 | 3.1155 | 3.1155 | 1,265,978 |
| 22 Dec 2023 | 3.0400 | 3.0720 | 3.0130 | 3.0620 | 3.0620 | 1,973,852 |
| 21 Dec 2023 | 3.0215 | 3.0860 | 3.0040 | 3.0827 | 3.0827 | 2,635,397 |
| 20 Dec 2023 | 3.0855 | 3.1170 | 3.0240 | 3.0558 | 3.0558 | 3,078,023 |
| 19 Dec 2023 | 3.0025 | 3.0960 | 2.9810 | 3.0840 | 3.0840 | 3,696,162 |
| 18 Dec 2023 | 2.9530 | 3.0450 | 2.9300 | 2.9990 | 2.9990 | 3,459,360 |
| 15 Dec 2023 | 3.0665 | 3.0980 | 2.9700 | 2.9760 | 2.9760 | 4,933,772 |
| 14 Dec 2023 | 3.2685 | 3.2940 | 2.9850 | 3.0530 | 3.0530 | 8,412,700 |
| 13 Dec 2023 | 3.3020 | 3.3450 | 3.2250 | 3.2580 | 3.2580 | 5,283,217 |
| 12 Dec 2023 | 3.3740 | 3.4330 | 3.2690 | 3.2800 | 3.2800 | 6,261,805 |
| 11 Dec 2023 | 3.2765 | 3.3990 | 3.2460 | 3.3876 | 3.3876 | 5,298,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.