Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.220	13.220	13.220	13.220	9.433	212
2022-12-20	12.750	12.760	12.750	12.750	9.097	534
2022-12-19	12.800	12.800	12.760	12.790	9.126	4,166
2022-12-16	12.755	12.840	12.720	12.840	9.162	424
2022-12-15	12.880	12.960	12.680	12.730	9.083	3,841
2022-12-13	12.750	12.860	12.750	12.860	9.176	405
2022-12-12	12.730	12.730	12.650	12.710	9.069	3,982
2022-12-09	12.650	12.770	12.650	12.770	9.112	444
2022-12-07	12.775	12.790	12.570	12.570	8.969	3,651
2022-12-06	12.770	12.770	12.770	12.770	9.112	39
2022-12-02	13.005	13.080	12.990	13.080	9.333	3,240
2022-12-01	13.180	13.180	13.020	13.020	9.290	8,132
2022-11-30	13.130	13.130	13.030	13.130	9.368	3,618
2022-11-29	13.175	13.210	13.050	13.210	9.426	1,724
2022-11-28	13.135	13.160	13.030	13.150	9.383	4,360
2022-11-25	13.150	13.210	13.150	13.210	9.426	535
2022-11-24	13.145	13.160	13.070	13.150	9.383	1,154
2022-11-23	13.165	13.180	12.970	13.150	9.383	13,633
2022-11-22	13.175	13.190	13.050	13.110	9.354	7,515
2022-11-21	13.290	13.450	13.130	13.170	9.397	2,674
2022-11-18	13.810	14.090	13.810	13.837	9.159	2,562
2022-11-15	13.960	13.960	13.790	13.910	9.208	5,059
2022-11-14	13.910	14.180	13.910	13.919	9.214	7,562
2022-11-11	13.650	13.790	13.650	13.730	9.089	1,969
2022-11-10	12.970	13.455	12.970	13.455	8.907	855
2022-11-09	12.920	12.920	12.920	12.920	8.552	39
2022-11-08	12.890	13.140	12.890	13.120	8.685	7,827
2022-11-07	12.860	12.920	12.860	12.920	8.552	3,612
2022-11-04	12.265	12.460	12.230	12.460	8.248	4,598
2022-11-03	12.020	12.110	11.970	12.110	8.016	993
2022-11-02	12.205	12.220	11.960	12.110	8.016	2,939
2022-11-01	12.070	12.220	12.070	12.110	8.016	2,299
2022-10-31	11.925	12.030	11.810	12.000	7.943	2,388
2022-10-28	11.660	11.920	11.560	11.910	7.884	1,565
2022-10-27	11.525	11.760	11.520	11.740	7.771	12,137
2022-10-26	11.495	11.610	11.380	11.600	7.679	20,320
2022-10-25	11.380	11.590	11.310	11.470	7.593	20,432
2022-10-24	11.340	11.370	11.270	11.320	7.493	6,290
2022-10-21	11.280	11.280	11.110	11.110	7.354	480
2022-10-20	11.380	11.460	11.290	11.450	7.579	2,504
2022-10-19	11.240	11.240	11.180	11.240	7.440	1,100
2022-10-18	11.475	11.530	11.470	11.480	7.599	1,441
2022-10-17	11.280	11.390	11.280	11.390	7.540	1,077
2022-10-14	11.080	11.080	11.030	11.050	7.315	342
2022-10-13	10.980	11.070	10.720	11.020	7.295	892
2022-10-12	11.000	11.000	10.850	11.000	7.281	400
2022-10-10	11.055	11.070	11.000	11.050	7.315	1,401
2022-10-07	11.320	11.320	11.160	11.160	7.387	174
2022-10-06	11.280	11.280	11.190	11.280	7.467	3,896
2022-10-05	11.480	11.480	11.340	11.340	7.507	1,349
2022-10-04	11.700	11.830	11.700	11.830	7.831	6,180
2022-10-03	11.180	11.530	11.180	11.530	7.632	300
2022-09-30	10.960	11.450	10.960	11.450	7.579	2,660
2022-09-29	10.920	10.920	10.580	10.650	7.050	722
2022-09-28	11.100	11.100	10.910	11.100	7.348	1,908
2022-09-27	11.525	11.580	11.360	11.370	7.526	1,074
2022-09-26	11.435	11.600	11.360	11.479	7.599	2,906
2022-09-23	11.740	11.740	11.380	11.450	7.579	2,296
2022-09-22	11.600	11.920	11.600	11.790	7.804	3,171
2022-09-21	11.620	11.810	11.580	11.780	7.798	1,618

← NewerPage 12 of 15 · 884 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.