Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	15.860	16.280	15.860	16.270	11.940	825
2023-08-03	15.415	15.640	15.180	15.610	11.456	687
2023-08-02	15.610	15.610	15.430	15.510	11.383	6,860
2023-08-01	15.950	15.950	15.740	15.750	11.559	4,438
2023-07-31	16.034	16.060	16.034	16.034	11.767	7,381
2023-07-27	15.570	15.570	15.570	15.570	11.427	5
2023-07-26	15.290	15.290	15.290	15.290	11.221	154
2023-07-24	15.190	15.200	15.190	15.200	11.155	900
2023-07-21	15.165	15.290	15.160	15.160	11.126	317
2023-07-20	15.250	15.250	15.250	15.250	11.192	1,726
2023-07-19	15.300	15.300	15.300	15.300	11.228	24
2023-07-18	15.260	15.270	15.260	15.270	11.206	132
2023-07-17	15.090	15.120	15.090	15.110	11.089	2,422
2023-07-14	14.880	15.010	14.830	15.010	11.016	1,257
2023-07-12	14.740	14.740	14.740	14.740	10.817	16
2023-07-10	14.650	14.650	14.650	14.650	10.751	570
2023-07-05	14.590	14.590	14.590	14.590	10.707	220
2023-07-04	14.785	14.810	14.780	14.810	10.869	233
2023-06-30	14.690	14.690	14.690	14.690	10.781	171
2023-06-29	14.360	14.360	14.360	14.360	10.539	856
2023-06-28	14.390	14.390	14.290	14.370	10.546	1,620
2023-06-27	14.350	14.350	14.350	14.350	10.531	112
2023-06-26	14.180	14.180	14.180	14.180	10.407	188
2023-06-23	14.170	14.170	14.010	14.010	10.282	1,360
2023-06-22	14.180	14.180	14.180	14.180	10.407	692
2023-06-21	14.280	14.280	14.280	14.280	10.480	34
2023-06-20	14.090	14.140	14.090	14.090	10.340	1,772
2023-06-19	14.070	14.070	14.050	14.070	10.326	710
2023-06-16	14.220	14.220	14.200	14.220	10.436	553
2023-06-15	14.200	14.200	14.130	14.150	10.384	847
2023-06-14	14.220	14.280	14.220	14.230	10.443	1,012
2023-06-13	14.080	14.080	14.080	14.080	10.333	196
2023-06-12	14.110	14.110	14.090	14.090	10.340	5,230
2023-06-09	14.160	14.160	14.160	14.160	10.392	908
2023-06-05	14.365	14.390	14.230	14.250	10.458	2,418
2023-06-01	14.220	14.300	14.220	14.220	10.436	1,562
2023-05-26	14.590	14.590	14.590	14.590	10.707	322
2023-05-25	14.390	14.390	14.390	14.390	10.561	502
2023-05-24	14.390	14.390	14.390	14.390	10.561	408
2023-05-23	14.560	14.560	14.560	14.560	10.685	202
2023-05-19	14.409	14.660	14.409	14.409	10.281	433
2023-05-18	14.410	14.410	14.410	14.410	10.282	33
2023-05-17	14.400	14.400	14.400	14.400	10.275	33
2023-05-16	14.238	14.238	14.238	14.238	10.159	73
2023-05-15	14.494	14.494	14.494	14.494	10.342	1,266
2023-05-12	14.450	14.450	14.450	14.450	10.310	8
2023-05-09	15.075	15.080	14.950	15.080	10.760	650
2023-05-04	14.550	14.550	14.550	14.550	10.382	88
2023-05-02	15.260	15.260	15.230	15.230	10.867	429
2023-04-27	15.165	15.360	15.140	15.140	10.803	1,822
2023-04-26	15.230	15.230	15.090	15.230	10.867	1,688
2023-04-25	15.290	15.310	15.140	15.300	10.917	1,460
2023-04-20	15.050	15.190	15.050	15.070	10.753	3,010
2023-04-19	14.900	15.040	14.870	15.040	10.731	1,463
2023-04-18	14.920	14.920	14.920	14.920	10.646	54
2023-04-17	14.745	14.860	14.610	14.610	10.424	2,644
2023-04-14	14.590	14.820	14.590	14.720	10.503	5,620
2023-04-13	14.280	14.510	14.280	14.510	10.353	2,307
2023-04-12	14.200	14.310	14.200	14.200	10.132	5,127
2023-04-11	14.110	14.200	14.110	14.200	10.132	1,188

← NewerPage 10 of 15 · 890 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.9200 EUR
2025-11-24	1.2000 EUR
2025-05-19	0.9200 EUR
2024-11-18	1.2000 EUR
2024-05-20	0.9000 EUR
2023-11-20	1.2000 EUR
2023-05-22	0.4000 EUR
2022-11-21	1.0000 EUR
2022-05-23	0.9500 EUR
2021-10-18	1.1000 EUR
2021-05-24	0.4700 EUR
2019-04-29	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.