Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	14.090	14.090	14.090	14.090	10.053	102
2023-04-05	13.855	13.890	13.780	13.780	9.832	102
2023-04-04	13.955	14.160	13.860	13.860	9.889	898
2023-03-31	14.040	14.040	13.880	14.020	10.003	2,754
2023-03-29	13.730	13.780	13.730	13.780	9.832	1,002
2023-03-28	13.630	13.630	13.470	13.590	9.697	6,096
2023-03-27	13.875	13.890	13.740	13.740	9.804	674
2023-03-24	13.860	13.860	13.660	13.740	9.804	2,785
2023-03-23	14.050	14.070	13.810	14.030	10.011	500
2023-03-22	14.190	14.190	14.190	14.190	10.125	100
2023-03-21	14.420	14.460	14.420	14.420	10.289	2,182
2023-03-20	13.610	14.310	13.420	14.290	10.196	6,719
2023-03-17	14.140	14.350	13.700	13.700	9.775	1,845
2023-03-16	14.400	14.450	14.110	14.150	10.096	3,405
2023-03-15	14.380	14.380	13.980	14.140	10.089	519
2023-03-14	14.550	14.850	14.540	14.850	10.596	413
2023-03-13	15.010	15.010	14.220	14.600	10.417	6,215
2023-03-10	15.115	15.230	15.000	15.130	10.795	5,004
2023-03-09	15.470	15.470	15.460	15.460	11.031	783
2023-03-08	15.640	15.730	15.620	15.730	11.224	1,516
2023-03-03	15.800	15.800	15.800	15.800	11.274	228
2023-03-02	15.680	15.680	15.680	15.680	11.188	926
2023-03-01	15.600	15.620	15.550	15.550	11.095	468
2023-02-28	15.555	15.690	15.550	15.550	11.095	957
2023-02-27	15.570	15.660	15.570	15.570	11.109	522
2023-02-24	15.545	15.640	15.360	15.390	10.981	8,003
2023-02-23	15.530	15.530	15.530	15.530	11.081	444
2023-02-22	15.830	15.830	15.430	15.460	11.031	5,386
2023-02-21	16.020	16.020	15.820	15.870	11.323	1,786
2023-02-20	16.180	16.180	16.180	16.180	11.545	1,302
2023-02-17	15.900	16.350	15.900	16.350	11.666	775
2023-02-16	15.820	15.820	15.690	15.760	11.245	965
2023-02-15	16.275	16.350	15.940	15.960	11.388	13,114
2023-02-14	16.280	16.280	16.280	16.280	11.616	306
2023-02-13	16.300	16.340	16.300	16.320	11.645	3,106
2023-02-10	16.250	16.270	16.250	16.250	11.595	800
2023-02-09	15.955	16.140	15.870	15.940	11.373	1,341
2023-02-08	15.830	15.980	15.830	15.840	11.302	6,502
2023-02-07	15.690	15.730	15.690	15.700	11.202	1,250
2023-02-06	15.580	15.580	15.460	15.580	11.117	4,663
2023-02-03	15.380	15.620	15.280	15.590	11.124	6,734
2023-02-02	15.545	15.670	15.360	15.360	10.960	1,134
2023-02-01	15.310	15.480	15.310	15.310	10.924	596
2023-01-31	15.310	15.360	15.310	15.350	10.952	1,844
2023-01-30	14.930	15.070	14.930	15.070	10.753	800
2023-01-27	14.580	14.670	14.580	14.580	10.403	638
2023-01-26	14.350	14.350	14.350	14.350	10.239	230
2023-01-24	14.500	14.500	14.470	14.470	10.325	503
2023-01-20	14.170	14.210	14.170	14.170	10.110	1,026
2023-01-19	14.040	14.040	14.040	14.040	10.018	365
2023-01-16	14.470	14.510	14.390	14.440	10.303	3,990
2023-01-12	14.420	14.500	14.420	14.420	10.289	873
2023-01-10	14.190	14.200	14.190	14.190	10.125	366
2023-01-06	14.000	14.000	14.000	14.000	9.989	19
2023-01-05	14.010	14.060	14.010	14.010	9.996	1,586
2023-01-04	13.950	13.980	13.950	13.950	9.954	1,524
2023-01-03	13.580	13.650	13.580	13.650	9.739	260
2022-12-28	13.200	13.200	13.200	13.200	9.418	136
2022-12-23	13.170	13.170	13.170	13.170	9.397	380
2022-12-22	13.270	13.270	13.160	13.160	9.390	1,221

← NewerPage 11 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.