Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,325.79 +11.65 (+0.35%) Nikkei
39,164.87 +360.22 (+0.93%) Hang Seng
18,119.87 +92.16 (+0.51%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,985.04 -1,332.44 (-2.14%) CMC Crypto 200
1,269.63 -40.09 (-3.06%)
Banca Popolare di Sondrio S.p.A (BPSO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 6.81 | 6.91 | 6.69 | 6.93 | 6.93 | 2,003,087 |
| 21 Jun 2024 | 6.81 | 6.82 | 6.61 | 6.66 | 6.66 | 2,830,748 |
| 20 Jun 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 6.86 | 1,227,669 |
| 19 Jun 2024 | 6.80 | 6.82 | 6.70 | 6.74 | 6.74 | 1,193,684 |
| 18 Jun 2024 | 6.77 | 6.83 | 6.70 | 6.75 | 6.75 | 1,372,844 |
| 17 Jun 2024 | 6.59 | 6.72 | 6.57 | 6.70 | 6.70 | 2,093,732 |
| 14 Jun 2024 | 6.63 | 6.64 | 6.41 | 6.52 | 6.52 | 3,385,581 |
| 13 Jun 2024 | 6.86 | 6.91 | 6.62 | 6.66 | 6.66 | 2,088,107 |
| 12 Jun 2024 | 6.88 | 6.96 | 6.84 | 6.89 | 6.89 | 1,361,142 |
| 11 Jun 2024 | 6.99 | 7.01 | 6.82 | 6.84 | 6.84 | 2,090,947 |
| 10 Jun 2024 | 7.06 | 7.07 | 6.93 | 6.99 | 6.99 | 1,226,335 |
| 07 Jun 2024 | 7.15 | 7.18 | 7.00 | 7.08 | 7.08 | 1,526,266 |
| 06 Jun 2024 | 7.03 | 7.11 | 6.91 | 7.11 | 7.11 | 1,957,011 |
| 05 Jun 2024 | 7.11 | 7.13 | 6.96 | 6.98 | 6.98 | 1,947,995 |
| 04 Jun 2024 | 7.14 | 7.14 | 6.98 | 7.11 | 7.11 | 3,242,315 |
| 03 Jun 2024 | 7.25 | 7.28 | 7.15 | 7.17 | 7.17 | 1,408,094 |
| 31 May 2024 | 7.21 | 7.25 | 7.15 | 7.20 | 7.20 | 1,500,943 |
| 30 May 2024 | 7.07 | 7.26 | 7.07 | 7.19 | 7.19 | 1,486,266 |
| 29 May 2024 | 7.13 | 7.22 | 7.08 | 7.10 | 7.10 | 1,375,088 |
| 28 May 2024 | 7.16 | 7.26 | 7.10 | 7.13 | 7.13 | 1,399,692 |
| 27 May 2024 | 7.16 | 7.17 | 7.09 | 7.16 | 7.16 | 730,477 |
| 24 May 2024 | 7.10 | 7.17 | 7.01 | 7.16 | 7.16 | 1,831,976 |
| 23 May 2024 | 7.16 | 7.30 | 7.06 | 7.20 | 7.20 | 2,045,994 |
| 22 May 2024 | 7.32 | 7.35 | 7.15 | 7.15 | 7.15 | 1,587,347 |
| 21 May 2024 | 7.28 | 7.32 | 7.16 | 7.31 | 7.31 | 2,882,585 |
| 20 May 2024 | 7.79 | 7.86 | 7.24 | 7.24 | 7.24 | 7,735,290 |
| 20 May 2024 | 0.56 Dividend | |||||
| 17 May 2024 | 8.24 | 8.28 | 8.11 | 8.27 | 7.71 | 4,803,168 |
| 16 May 2024 | 8.21 | 8.27 | 8.13 | 8.19 | 7.63 | 3,063,923 |
| 15 May 2024 | 8.09 | 8.24 | 8.03 | 8.19 | 7.64 | 3,565,433 |
| 14 May 2024 | 7.93 | 8.06 | 7.91 | 8.03 | 7.49 | 2,544,705 |
| 13 May 2024 | 7.95 | 7.99 | 7.83 | 7.98 | 7.44 | 1,840,054 |
| 10 May 2024 | 7.95 | 7.95 | 7.82 | 7.93 | 7.39 | 2,323,724 |
| 09 May 2024 | 8.00 | 8.01 | 7.74 | 7.86 | 7.33 | 2,852,662 |
| 08 May 2024 | 8.25 | 8.26 | 7.92 | 8.00 | 7.46 | 3,774,549 |
| 07 May 2024 | 7.99 | 8.13 | 7.93 | 8.13 | 7.58 | 3,569,794 |
| 06 May 2024 | 7.85 | 7.99 | 7.84 | 7.99 | 7.45 | 1,768,797 |
| 03 May 2024 | 7.99 | 7.99 | 7.68 | 7.82 | 7.29 | 2,710,055 |
| 02 May 2024 | 7.94 | 8.01 | 7.87 | 7.93 | 7.39 | 2,716,023 |
| 30 Apr 2024 | 7.87 | 7.95 | 7.79 | 7.86 | 7.33 | 2,987,965 |
| 29 Apr 2024 | 7.71 | 7.86 | 7.67 | 7.84 | 7.31 | 3,329,594 |
| 26 Apr 2024 | 7.49 | 7.71 | 7.48 | 7.66 | 7.14 | 2,237,107 |
| 25 Apr 2024 | 7.56 | 7.64 | 7.43 | 7.43 | 6.93 | 1,540,814 |
| 24 Apr 2024 | 7.51 | 7.58 | 7.44 | 7.51 | 7.00 | 1,610,156 |
| 23 Apr 2024 | 7.33 | 7.51 | 7.32 | 7.51 | 7.00 | 2,457,173 |
| 22 Apr 2024 | 7.20 | 7.36 | 7.18 | 7.33 | 6.83 | 1,988,323 |
| 19 Apr 2024 | 7.15 | 7.18 | 7.01 | 7.17 | 6.68 | 1,847,994 |
| 18 Apr 2024 | 7.10 | 7.16 | 6.98 | 7.15 | 6.67 | 1,925,636 |
| 17 Apr 2024 | 6.65 | 7.05 | 6.65 | 7.03 | 6.55 | 3,073,099 |
| 16 Apr 2024 | 6.73 | 6.73 | 6.61 | 6.65 | 6.20 | 1,366,460 |
| 15 Apr 2024 | 6.78 | 6.89 | 6.76 | 6.81 | 6.35 | 1,317,942 |
| 12 Apr 2024 | 6.75 | 6.89 | 6.70 | 6.74 | 6.28 | 1,545,476 |
| 11 Apr 2024 | 6.89 | 6.92 | 6.68 | 6.72 | 6.27 | 1,544,269 |
| 10 Apr 2024 | 6.71 | 6.95 | 6.70 | 6.93 | 6.46 | 1,381,308 |
| 09 Apr 2024 | 6.93 | 6.97 | 6.70 | 6.70 | 6.24 | 1,690,136 |
| 08 Apr 2024 | 6.82 | 6.97 | 6.78 | 6.97 | 6.49 | 1,106,885 |
| 05 Apr 2024 | 6.90 | 6.93 | 6.73 | 6.82 | 6.36 | 2,246,489 |
| 04 Apr 2024 | 7.14 | 7.16 | 6.97 | 6.97 | 6.50 | 1,540,953 |
| 03 Apr 2024 | 7.02 | 7.15 | 7.02 | 7.15 | 6.67 | 1,677,465 |
| 02 Apr 2024 | 6.88 | 7.07 | 6.88 | 7.01 | 6.53 | 1,766,673 |
| 28 Mar 2024 | 7.01 | 7.01 | 6.93 | 6.94 | 6.47 | 1,133,090 |
| 27 Mar 2024 | 7.10 | 7.16 | 6.97 | 6.97 | 6.50 | 1,502,221 |
| 26 Mar 2024 | 6.91 | 7.16 | 6.90 | 7.11 | 6.63 | 2,968,582 |
| 25 Mar 2024 | 6.80 | 6.94 | 6.77 | 6.93 | 6.46 | 2,006,094 |
| 22 Mar 2024 | 6.80 | 6.86 | 6.76 | 6.83 | 6.37 | 1,854,786 |
| 21 Mar 2024 | 6.84 | 6.86 | 6.67 | 6.82 | 6.36 | 2,239,098 |
| 20 Mar 2024 | 6.93 | 7.14 | 6.70 | 6.80 | 6.34 | 3,544,487 |
| 19 Mar 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.43 | 1,827,424 |
| 18 Mar 2024 | 6.87 | 6.87 | 6.71 | 6.83 | 6.37 | 3,491,262 |
| 15 Mar 2024 | 6.57 | 6.70 | 6.49 | 6.70 | 6.25 | 18,107,185 |
| 14 Mar 2024 | 6.72 | 6.75 | 6.50 | 6.54 | 6.10 | 3,798,600 |
| 13 Mar 2024 | 6.93 | 6.97 | 6.74 | 6.74 | 6.28 | 2,625,394 |
| 12 Mar 2024 | 6.82 | 6.95 | 6.77 | 6.93 | 6.46 | 2,304,059 |
| 11 Mar 2024 | 6.86 | 6.86 | 6.72 | 6.78 | 6.32 | 2,274,625 |
| 08 Mar 2024 | 6.99 | 7.00 | 6.82 | 6.90 | 6.43 | 1,802,081 |
| 07 Mar 2024 | 7.14 | 7.20 | 6.96 | 6.99 | 6.51 | 2,279,643 |
| 06 Mar 2024 | 7.18 | 7.25 | 7.07 | 7.16 | 6.68 | 1,934,158 |
| 05 Mar 2024 | 7.16 | 7.36 | 7.14 | 7.16 | 6.68 | 2,208,994 |
| 04 Mar 2024 | 7.10 | 7.37 | 7.09 | 7.16 | 6.68 | 8,080,717 |
| 01 Mar 2024 | 6.89 | 7.11 | 6.89 | 7.08 | 6.60 | 2,145,847 |
| 29 Feb 2024 | 7.07 | 7.07 | 6.89 | 6.91 | 6.45 | 2,370,626 |
| 28 Feb 2024 | 7.13 | 7.26 | 7.10 | 7.10 | 6.62 | 1,187,157 |
| 27 Feb 2024 | 7.26 | 7.26 | 7.11 | 7.17 | 6.68 | 1,537,352 |
| 26 Feb 2024 | 7.19 | 7.36 | 7.15 | 7.26 | 6.77 | 1,972,596 |
| 23 Feb 2024 | 6.97 | 7.18 | 6.93 | 7.18 | 6.69 | 2,077,100 |
| 22 Feb 2024 | 6.91 | 6.98 | 6.88 | 6.93 | 6.46 | 1,167,142 |
| 21 Feb 2024 | 6.76 | 6.92 | 6.76 | 6.88 | 6.41 | 811,395 |
| 20 Feb 2024 | 6.80 | 6.81 | 6.71 | 6.78 | 6.32 | 681,977 |
| 19 Feb 2024 | 6.83 | 6.92 | 6.80 | 6.83 | 6.37 | 519,424 |
| 16 Feb 2024 | 6.88 | 6.93 | 6.83 | 6.83 | 6.37 | 1,249,383 |
| 15 Feb 2024 | 6.89 | 6.93 | 6.75 | 6.87 | 6.41 | 1,038,058 |
| 14 Feb 2024 | 6.80 | 6.89 | 6.70 | 6.87 | 6.41 | 1,025,725 |
| 13 Feb 2024 | 6.72 | 6.89 | 6.68 | 6.82 | 6.35 | 1,359,660 |
| 12 Feb 2024 | 6.61 | 6.72 | 6.55 | 6.72 | 6.26 | 1,125,799 |
| 09 Feb 2024 | 6.57 | 6.63 | 6.44 | 6.57 | 6.13 | 1,092,236 |
| 08 Feb 2024 | 6.75 | 6.77 | 6.55 | 6.57 | 6.12 | 1,485,403 |
| 07 Feb 2024 | 6.76 | 6.82 | 6.43 | 6.71 | 6.26 | 2,608,640 |
| 06 Feb 2024 | 6.75 | 6.78 | 6.56 | 6.56 | 6.12 | 1,737,765 |
| 05 Feb 2024 | 6.64 | 6.76 | 6.58 | 6.74 | 6.29 | 2,130,218 |
| 02 Feb 2024 | 6.70 | 6.73 | 6.53 | 6.65 | 6.20 | 2,639,552 |
| *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.