Banco BPM S.p.A. (0RLA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.1720 | 6.2540 | 6.1500 | 6.2140 | 6.2140 | 174,433 |
| 09 May 2024 | 6.2400 | 6.2480 | 6.0120 | 6.1300 | 6.1300 | 1,155,404 |
| 08 May 2024 | 6.4160 | 6.4420 | 6.1780 | 6.2260 | 6.2260 | 2,575,255 |
| 07 May 2024 | 6.2220 | 6.3620 | 6.2240 | 6.3462 | 6.3462 | 1,069,869 |
| 03 May 2024 | 6.3090 | 6.3340 | 6.0200 | 6.1420 | 6.1420 | 1,407,745 |
| 02 May 2024 | 6.2390 | 6.3140 | 6.2020 | 6.2740 | 6.2740 | 5,887,730 |
| 01 May 2024 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | - |
| 30 Apr 2024 | 6.1570 | 6.2320 | 6.1440 | 6.1840 | 6.1840 | 965,911 |
| 29 Apr 2024 | 6.2120 | 6.2680 | 6.1140 | 6.1640 | 6.1640 | 887,786 |
| 26 Apr 2024 | 6.1540 | 6.2380 | 6.1380 | 6.2160 | 6.2160 | 10,909,730 |
| 25 Apr 2024 | 6.1100 | 6.1780 | 6.1020 | 6.1342 | 6.1342 | 10,754,220 |
| 24 Apr 2024 | 6.1480 | 6.1880 | 5.9520 | 6.1100 | 6.1100 | 21,946,180 |
| 23 Apr 2024 | 5.9130 | 6.1340 | 5.8910 | 6.1061 | 6.1061 | 2,719,961 |
| 22 Apr 2024 | 5.9220 | 6.0280 | 5.8080 | 5.9177 | 5.9177 | 3,566,508 |
| 22 Apr 2024 | 0.56 Dividend | |||||
| 19 Apr 2024 | 6.3450 | 6.4070 | 6.2580 | 6.3900 | 5.8300 | 3,302,033 |
| 18 Apr 2024 | 6.2600 | 6.3580 | 6.2180 | 6.3540 | 5.7972 | 3,768,985 |
| 17 Apr 2024 | 6.1410 | 6.2920 | 6.1660 | 6.2500 | 5.7023 | 1,981,892 |
| 16 Apr 2024 | 6.1510 | 6.1900 | 6.0480 | 6.1648 | 5.6245 | 2,133,220 |
| 15 Apr 2024 | 6.1270 | 6.2380 | 6.1140 | 6.1620 | 5.6220 | 1,450,130 |
| 12 Apr 2024 | 6.1680 | 6.2320 | 6.0680 | 6.0840 | 5.5508 | 12,095,280 |
| 11 Apr 2024 | 6.3840 | 6.4080 | 6.1100 | 6.2367 | 5.6901 | 15,934,810 |
| 10 Apr 2024 | 6.2280 | 6.4100 | 6.2180 | 6.3812 | 5.8220 | 4,082,032 |
| 09 Apr 2024 | 6.2990 | 6.3480 | 6.1940 | 6.2420 | 5.6950 | 2,071,957 |
| 08 Apr 2024 | 6.1900 | 6.2960 | 6.2040 | 6.2764 | 5.7264 | 1,672,254 |
| 05 Apr 2024 | 6.3300 | 6.2600 | 6.1220 | 6.2600 | 5.7114 | 2,468,773 |
| 04 Apr 2024 | 6.3810 | 6.3880 | 6.3200 | 6.3467 | 5.7905 | 1,492,753 |
| 03 Apr 2024 | 6.2340 | 6.3880 | 6.2580 | 6.3303 | 5.7755 | 3,613,632 |
| 02 Apr 2024 | 6.1840 | 6.3400 | 6.1680 | 6.2340 | 5.6877 | 13,102,090 |
| 28 Mar 2024 | 6.1640 | 6.2140 | 6.1140 | 6.1668 | 5.6264 | 1,850,816 |
| 27 Mar 2024 | 6.1950 | 6.2100 | 6.1260 | 6.1529 | 5.6137 | 1,617,759 |
| 26 Mar 2024 | 6.1160 | 6.2280 | 6.1040 | 6.1761 | 5.6348 | 2,769,564 |
| 25 Mar 2024 | 6.0230 | 6.1300 | 6.0080 | 6.0970 | 5.5627 | 3,543,140 |
| 22 Mar 2024 | 5.9910 | 6.0520 | 5.9680 | 6.0286 | 5.5003 | 1,582,891 |
| 21 Mar 2024 | 6.0000 | 6.0540 | 5.9040 | 5.9854 | 5.4609 | 2,483,828 |
| 20 Mar 2024 | 5.9470 | 6.0620 | 5.9040 | 5.9083 | 5.3905 | 3,685,119 |
| 19 Mar 2024 | 5.8040 | 5.9540 | 5.8040 | 5.9360 | 5.4158 | 5,034,527 |
| 18 Mar 2024 | 5.6980 | 5.8040 | 5.6840 | 5.8014 | 5.2930 | 2,497,740 |
| 15 Mar 2024 | 5.6140 | 5.7300 | 5.5980 | 5.6980 | 5.1986 | 2,262,256 |
| 14 Mar 2024 | 5.6480 | 5.6580 | 5.5840 | 5.6445 | 5.1498 | 2,216,554 |
| 13 Mar 2024 | 5.6360 | 5.7000 | 5.6220 | 5.6492 | 5.1541 | 4,658,422 |
| 12 Mar 2024 | 5.5120 | 5.6360 | 5.5320 | 5.6160 | 5.1238 | 2,876,481 |
| 11 Mar 2024 | 5.5000 | 5.5220 | 5.3660 | 5.4981 | 5.0163 | 3,368,591 |
| 08 Mar 2024 | 5.4820 | 5.5740 | 5.4840 | 5.4984 | 5.0165 | 2,124,936 |
| 07 Mar 2024 | 5.5750 | 5.5660 | 5.4220 | 5.5020 | 5.0198 | 1,827,274 |
| 06 Mar 2024 | 5.5760 | 5.5900 | 5.5220 | 5.5660 | 5.0782 | 1,892,761 |
| 05 Mar 2024 | 5.5470 | 5.6140 | 5.5380 | 5.5835 | 5.0942 | 2,060,062 |
| 04 Mar 2024 | 5.4540 | 5.5660 | 5.4160 | 5.5334 | 5.0485 | 2,252,055 |
| 01 Mar 2024 | 5.3900 | 5.5200 | 5.3920 | 5.5086 | 5.0259 | 2,697,148 |
| 29 Feb 2024 | 5.4010 | 5.4680 | 5.3560 | 5.4166 | 4.9419 | 2,854,181 |
| 28 Feb 2024 | 5.4300 | 5.4820 | 5.3540 | 5.3920 | 4.9195 | 2,138,494 |
| 27 Feb 2024 | 5.4880 | 5.5300 | 5.4200 | 5.4454 | 4.9682 | 2,622,194 |
| 26 Feb 2024 | 5.5200 | 5.6480 | 5.5000 | 5.5234 | 5.0393 | 5,206,752 |
| 23 Feb 2024 | 5.2990 | 5.4740 | 5.2660 | 5.4612 | 4.9826 | 6,910,264 |
| 22 Feb 2024 | 4.9805 | 5.2240 | 4.9980 | 5.1234 | 4.6744 | 2,683,562 |
| 21 Feb 2024 | 4.9295 | 5.0120 | 4.9280 | 4.9483 | 4.5146 | 2,497,193 |
| 20 Feb 2024 | 4.9310 | 4.9350 | 4.8970 | 4.9110 | 4.4806 | 3,254,416 |
| 19 Feb 2024 | 4.9155 | 4.9500 | 4.9000 | 4.9205 | 4.4893 | 1,267,527 |
| 16 Feb 2024 | 4.9590 | 4.9720 | 4.8930 | 4.9215 | 4.4902 | 4,261,448 |
| 15 Feb 2024 | 5.0675 | 5.0940 | 4.9400 | 4.9871 | 4.5500 | 3,257,244 |
| 14 Feb 2024 | 5.1310 | 5.1600 | 5.0800 | 5.1060 | 4.6585 | 963,648 |
| 13 Feb 2024 | 5.3080 | 5.3260 | 5.1160 | 5.1180 | 4.6695 | 938,150 |
| 12 Feb 2024 | 5.2740 | 5.3760 | 5.1980 | 5.2996 | 4.8352 | 1,252,218 |
| 09 Feb 2024 | 5.1060 | 5.2240 | 5.0680 | 5.1134 | 4.6653 | 1,019,389 |
| 08 Feb 2024 | 5.0745 | 5.1140 | 4.9600 | 5.0466 | 4.6043 | 1,191,542 |
| 07 Feb 2024 | 5.0695 | 5.1080 | 4.9060 | 5.0460 | 4.6038 | 805,550 |
| 06 Feb 2024 | 5.0535 | 5.1120 | 5.0160 | 5.0300 | 4.5892 | 160,441 |
| 05 Feb 2024 | 5.0775 | 5.1420 | 4.9420 | 5.0100 | 4.5709 | 1,276,056 |
| 02 Feb 2024 | 4.9550 | 5.0320 | 4.9150 | 4.9378 | 4.5051 | 305,814 |
| 01 Feb 2024 | 5.0050 | 5.0820 | 4.9180 | 5.0031 | 4.5646 | 316,681 |
| 31 Jan 2024 | 4.9630 | 5.1180 | 4.9580 | 5.0362 | 4.5948 | 2,243,846 |
| 30 Jan 2024 | 4.7925 | 4.9360 | 4.8040 | 4.9055 | 4.4756 | 426,344 |
| 29 Jan 2024 | 4.8115 | 4.8760 | 4.7450 | 4.7595 | 4.3424 | 1,975,922 |
| 26 Jan 2024 | 4.8790 | 4.8630 | 4.7790 | 4.8155 | 4.3935 | 3,855,833 |
| 25 Jan 2024 | 4.9350 | 4.9190 | 4.8550 | 4.8650 | 4.4386 | 990,001 |
| 24 Jan 2024 | 4.8740 | 4.9864 | 4.8525 | 4.9585 | 4.5240 | 544,499 |
| 23 Jan 2024 | 4.9235 | 4.9340 | 4.8330 | 4.8525 | 4.4272 | 724,919 |
| 22 Jan 2024 | 4.9000 | 4.9870 | 4.9000 | 4.9007 | 4.4712 | 689,235 |
| 19 Jan 2024 | 4.8600 | 4.9530 | 4.8770 | 4.8865 | 4.4583 | 1,109,306 |
| 18 Jan 2024 | 4.7960 | 4.8970 | 4.7940 | 4.8590 | 4.4332 | 848,943 |
| 17 Jan 2024 | 4.6765 | 4.8210 | 4.6760 | 4.7740 | 4.3556 | 1,993,485 |
| 16 Jan 2024 | 4.7460 | 4.7400 | 4.5900 | 4.7350 | 4.3200 | 2,964,880 |
| 15 Jan 2024 | 4.8140 | 4.7910 | 4.6660 | 4.7370 | 4.3219 | 983,649 |
| 12 Jan 2024 | 4.8445 | 4.8350 | 4.7550 | 4.8029 | 4.3820 | 2,099,196 |
| 11 Jan 2024 | 4.8760 | 4.9280 | 4.7840 | 4.7930 | 4.3730 | 1,758,942 |
| 10 Jan 2024 | 4.9025 | 4.9240 | 4.8400 | 4.8790 | 4.4514 | 1,382,900 |
| 09 Jan 2024 | 5.1200 | 5.1160 | 4.8200 | 4.8740 | 4.4469 | 3,581,145 |
| 08 Jan 2024 | 5.1620 | 5.1980 | 5.1260 | 5.1360 | 4.6859 | 1,045,432 |
| 05 Jan 2024 | 5.0635 | 5.1880 | 5.0160 | 5.1532 | 4.7016 | 1,637,377 |
| 04 Jan 2024 | 4.8805 | 5.0580 | 4.8890 | 4.9564 | 4.5220 | 2,460,203 |
| 03 Jan 2024 | 4.8960 | 4.9440 | 4.8590 | 4.9128 | 4.4823 | 1,051,261 |
| 02 Jan 2024 | 4.7720 | 4.8990 | 4.7970 | 4.8673 | 4.4407 | 1,102,341 |
| 29 Dec 2023 | 4.7680 | 4.8060 | 4.7540 | 4.7670 | 4.3492 | 469,978 |
| 28 Dec 2023 | 4.7805 | 4.8040 | 4.7390 | 4.7782 | 4.3595 | 567,004 |
| 27 Dec 2023 | 4.7785 | 4.7930 | 4.7340 | 4.7930 | 4.3730 | 1,449,992 |
| 22 Dec 2023 | 4.7200 | 4.7630 | 4.6620 | 4.7570 | 4.3401 | 956,193 |
| 21 Dec 2023 | 4.7305 | 4.7520 | 4.6880 | 4.7039 | 4.2917 | 1,366,509 |
| 20 Dec 2023 | 4.8350 | 4.8000 | 4.6860 | 4.7433 | 4.3276 | 1,893,237 |
| 19 Dec 2023 | 4.7755 | 4.8470 | 4.7500 | 4.7894 | 4.3697 | 1,023,568 |
| 18 Dec 2023 | 4.7350 | 4.8300 | 4.7130 | 4.7900 | 4.3702 | 2,977,385 |
| *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.