UK markets open in 17 minutes

Banca Popolare di Sondrio S.C.p.A. (BPSO.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
7.10-0.03 (-0.35%)
At close: 05:36PM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20247.137.227.087.107.101,375,088
28 May 20247.167.267.107.137.131,399,692
27 May 20247.167.177.097.167.16730,477
24 May 20247.107.177.017.167.161,831,976
23 May 20247.167.307.067.207.202,045,994
22 May 20247.327.357.157.157.151,587,347
21 May 20247.287.327.167.317.312,882,585
20 May 20247.797.867.247.247.247,735,290
20 May 20240.56 Dividend
17 May 20248.248.288.118.277.714,803,168
16 May 20248.218.278.138.197.633,063,923
15 May 20248.098.248.038.197.643,565,433
14 May 20247.938.067.918.037.492,544,705
13 May 20247.957.997.837.987.441,840,054
10 May 20247.957.957.827.937.392,323,724
09 May 20248.008.017.747.867.332,852,662
08 May 20248.258.267.928.007.463,774,549
07 May 20247.998.137.938.137.583,569,794
06 May 20247.857.997.847.997.451,768,797
03 May 20247.997.997.687.827.292,710,055
02 May 20247.948.017.877.937.392,716,023
30 Apr 20247.877.957.797.867.332,987,965
29 Apr 20247.717.867.677.847.313,329,594
26 Apr 20247.497.717.487.667.142,237,107
25 Apr 20247.567.647.437.436.931,540,814
24 Apr 20247.517.587.447.517.001,610,156
23 Apr 20247.337.517.327.517.002,457,173
22 Apr 20247.207.367.187.336.831,988,323
19 Apr 20247.157.187.017.176.681,847,994
18 Apr 20247.107.166.987.156.671,925,636
17 Apr 20246.657.056.657.036.553,073,099
16 Apr 20246.736.736.616.656.201,366,460
15 Apr 20246.786.896.766.816.351,317,942
12 Apr 20246.756.896.706.746.281,545,476
11 Apr 20246.896.926.686.726.271,544,269
10 Apr 20246.716.956.706.936.461,381,308
09 Apr 20246.936.976.706.706.241,690,136
08 Apr 20246.826.976.786.976.491,106,885
05 Apr 20246.906.936.736.826.362,246,489
04 Apr 20247.147.166.976.976.501,540,953
03 Apr 20247.027.157.027.156.671,677,465
02 Apr 20246.887.076.887.016.531,766,673
28 Mar 20247.017.016.936.946.471,133,090
27 Mar 20247.107.166.976.976.501,502,221
26 Mar 20246.917.166.907.116.632,968,582
25 Mar 20246.806.946.776.936.462,006,094
22 Mar 20246.806.866.766.836.371,854,786
21 Mar 20246.846.866.676.826.362,239,098
20 Mar 20246.937.146.706.806.343,544,487
19 Mar 20246.786.916.786.896.431,827,424
18 Mar 20246.876.876.716.836.373,491,262
15 Mar 20246.576.706.496.706.2518,107,185
14 Mar 20246.726.756.506.546.103,798,600
13 Mar 20246.936.976.746.746.282,625,394
12 Mar 20246.826.956.776.936.462,304,059
11 Mar 20246.866.866.726.786.322,274,625
08 Mar 20246.997.006.826.906.431,802,081
07 Mar 20247.147.206.966.996.512,279,643
06 Mar 20247.187.257.077.166.681,934,158
05 Mar 20247.167.367.147.166.682,208,994
04 Mar 20247.107.377.097.166.688,080,717
01 Mar 20246.897.116.897.086.602,145,847
29 Feb 20247.077.076.896.916.452,370,626
28 Feb 20247.137.267.107.106.621,187,157
27 Feb 20247.267.267.117.176.681,537,352
26 Feb 20247.197.367.157.266.771,972,596
23 Feb 20246.977.186.937.186.692,077,100
22 Feb 20246.916.986.886.936.461,167,142
21 Feb 20246.766.926.766.886.41811,395
20 Feb 20246.806.816.716.786.32681,977
19 Feb 20246.836.926.806.836.37519,424
16 Feb 20246.886.936.836.836.371,249,383
15 Feb 20246.896.936.756.876.411,038,058
14 Feb 20246.806.896.706.876.411,025,725
13 Feb 20246.726.896.686.826.351,359,660
12 Feb 20246.616.726.556.726.261,125,799
09 Feb 20246.576.636.446.576.131,092,236
08 Feb 20246.756.776.556.576.121,485,403
07 Feb 20246.766.826.436.716.262,608,640
06 Feb 20246.756.786.566.566.121,737,765
05 Feb 20246.646.766.586.746.292,130,218
02 Feb 20246.706.736.536.656.202,639,552
01 Feb 20246.967.096.646.666.213,962,895
31 Jan 20246.947.096.917.056.572,970,501
30 Jan 20246.697.106.686.956.483,274,150
29 Jan 20246.606.726.596.706.251,638,726
26 Jan 20246.556.636.486.636.181,748,809
25 Jan 20246.526.576.436.566.121,500,549
24 Jan 20246.506.596.456.556.112,001,492
23 Jan 20246.416.516.376.506.061,938,576
22 Jan 20246.396.436.266.385.951,865,350
19 Jan 20246.186.396.106.385.953,556,718
18 Jan 20246.166.316.076.135.723,661,202
17 Jan 20245.865.995.865.995.59706,595
16 Jan 20245.875.915.825.915.51576,247
15 Jan 20245.835.925.835.895.50832,921
12 Jan 20245.855.915.845.865.46530,252
11 Jan 20245.905.955.855.855.45713,468
10 Jan 20245.915.955.885.935.53641,112
09 Jan 20246.046.045.895.955.54651,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...