Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	12.110	12.110	11.750	11.770	7.791	4,433
2022-09-16	12.270	12.270	12.240	12.270	8.122	170
2022-09-15	12.500	12.500	12.500	12.500	8.274	100
2022-09-14	12.270	12.440	12.270	12.270	8.122	200
2022-09-13	12.315	12.550	12.190	12.350	8.175	2,144
2022-09-12	11.850	12.290	11.850	12.290	8.135	418
2022-09-09	11.720	11.720	11.720	11.720	7.758	95
2022-09-08	11.415	11.440	11.290	11.440	7.573	2,660
2022-09-07	11.350	11.350	11.210	11.290	7.473	5,559
2022-09-05	11.580	11.610	11.580	11.580	7.665	364
2022-09-01	11.810	11.810	11.600	11.600	7.679	692
2022-08-31	12.000	12.000	12.000	12.000	7.943	100
2022-08-30	12.120	12.120	12.120	12.120	8.023	100
2022-08-26	12.510	12.530	12.290	12.290	8.135	568
2022-08-25	12.390	12.390	12.380	12.390	8.202	448
2022-08-24	12.580	12.580	12.580	12.580	8.327	1,574
2022-08-23	12.700	12.700	12.520	12.520	8.288	774
2022-08-22	12.700	12.700	12.400	12.470	8.255	1,208
2022-08-19	13.170	13.170	13.080	13.080	8.658	200
2022-08-18	13.250	13.250	13.250	13.250	8.771	100
2022-08-17	13.660	13.660	13.350	13.350	8.837	6,789
2022-08-16	13.610	13.890	13.560	13.630	9.022	3,709
2022-08-12	13.420	13.580	13.420	13.570	8.983	1,765
2022-08-11	13.180	13.410	13.180	13.360	8.844	11,140
2022-08-09	13.290	13.320	13.170	13.170	8.718	973
2022-08-08	13.360	13.360	13.230	13.310	8.811	1,486
2022-08-05	13.630	13.630	13.490	13.610	9.009	1,840
2022-08-03	13.290	13.590	13.220	13.590	8.996	3,664
2022-08-02	13.170	13.170	12.970	13.070	8.652	5,797
2022-08-01	13.220	13.320	13.220	13.220	8.751	634
2022-07-29	12.940	13.130	12.910	13.090	8.665	6,394
2022-07-27	12.760	12.790	12.760	12.790	8.466	548
2022-07-25	12.920	12.950	12.920	12.940	8.566	1,528
2022-07-21	12.315	12.520	12.300	12.520	8.288	86
2022-07-20	12.610	12.610	12.610	12.610	8.347	2,722
2022-07-19	12.160	12.290	12.110	12.290	8.135	5,000
2022-07-14	11.870	11.870	11.840	11.860	7.851	1,055
2022-07-12	12.910	12.940	12.690	12.940	8.566	4,293
2022-07-11	12.930	13.220	12.810	12.840	8.499	3,976
2022-07-08	13.120	13.240	13.120	13.240	8.764	4,746
2022-07-07	12.860	12.880	12.860	12.880	8.526	2,953
2022-07-06	12.750	12.750	12.670	12.670	8.387	1,264
2022-07-05	12.740	12.740	12.740	12.740	8.433	208
2022-07-04	13.420	13.420	13.420	13.420	8.883	3,756
2022-07-01	13.430	13.560	13.430	13.560	8.976	600
2022-06-30	13.560	13.560	13.290	13.560	8.976	2,301
2022-06-28	14.280	14.470	14.280	14.280	9.453	5,851
2022-06-27	14.420	14.520	14.230	14.350	9.499	3,907
2022-06-24	14.150	14.360	14.070	14.360	9.506	1,850
2022-06-23	14.080	14.080	14.060	14.080	9.320	1,758
2022-06-22	14.295	14.390	14.220	14.390	9.525	1,056
2022-06-20	14.580	14.580	14.580	14.580	9.651	84
2022-06-17	14.410	14.550	14.360	14.380	9.519	2,803
2022-06-16	14.370	14.370	14.300	14.370	9.512	1,587
2022-06-15	14.760	15.000	14.760	14.960	9.903	1,235
2022-06-14	14.560	14.560	14.180	14.500	9.598	791
2022-06-13	14.820	14.840	14.600	14.600	9.664	474
2022-06-10	15.260	15.260	15.150	15.150	10.029	4,528
2022-06-09	16.170	16.170	16.060	16.170	10.704	467
2022-06-07	16.710	16.710	16.610	16.610	10.995	184

← NewerPage 13 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.