Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	16.910	16.910	16.910	16.910	11.194	108
2022-05-31	17.140	17.140	17.080	17.120	11.333	1,198
2022-05-27	17.380	17.380	17.380	17.380	11.505	58
2022-05-23	17.000	17.180	17.000	17.180	11.372	554
2022-05-20	17.435	17.600	17.330	17.460	10.929	2,723
2022-05-19	17.200	17.200	17.200	17.200	10.766	100
2022-05-18	17.750	17.780	17.750	17.750	11.110	748
2022-05-17	17.520	17.580	17.520	17.560	10.991	2,481
2022-05-13	17.730	17.730	17.190	17.300	10.829	354
2022-05-12	17.135	17.360	17.100	17.360	10.866	133
2022-05-11	17.050	17.050	17.050	17.050	10.672	492
2022-05-10	16.840	16.840	16.840	16.840	10.541	14
2022-05-06	17.280	17.280	17.250	17.280	10.816	845
2022-05-04	17.680	17.680	17.490	17.490	10.948	1,035
2022-05-03	17.760	17.760	17.760	17.760	11.117	516
2022-04-29	17.660	17.660	17.460	17.460	10.929	1,016
2022-04-26	17.810	17.810	17.700	17.700	11.079	360
2022-04-19	17.770	17.770	17.770	17.770	11.123	1
2022-04-14	18.200	18.200	18.200	18.200	11.392	724
2022-04-13	18.040	18.040	18.040	18.040	11.292	148
2022-04-12	18.110	18.210	17.860	18.080	11.317	8,952
2022-04-08	18.160	18.160	18.160	18.160	11.367	388
2022-04-07	17.935	18.000	17.760	17.760	11.117	2,371
2022-04-06	17.720	17.720	17.580	17.580	11.004	1,403
2022-04-04	18.920	18.930	18.820	18.930	11.849	5,665
2022-04-01	18.940	19.020	18.940	18.950	11.861	2,230
2022-03-30	18.760	18.760	18.760	18.760	11.742	1,384
2022-03-29	18.960	18.960	18.960	18.960	11.868	106
2022-03-28	18.830	19.000	18.820	18.820	11.780	1,318
2022-03-25	18.690	18.820	18.690	18.820	11.780	2,240
2022-03-24	18.610	18.610	18.600	18.610	11.649	1,683
2022-03-21	18.480	18.510	18.480	18.490	11.573	5,010
2022-03-18	18.400	18.400	18.400	18.400	11.517	600
2022-03-17	18.440	18.440	18.370	18.370	11.498	1,336
2022-03-16	18.560	18.580	18.560	18.580	11.630	230
2022-03-15	17.560	17.650	17.560	17.560	10.991	5,081
2022-03-14	17.210	17.320	17.210	17.210	10.772	147
2022-03-10	16.340	16.340	15.960	15.960	9.990	292
2022-03-09	16.705	16.970	16.680	16.970	10.622	414
2022-03-08	15.950	15.950	15.950	15.950	9.984	2,618
2022-03-07	15.555	15.890	14.870	15.890	9.946	2,118
2022-03-04	16.990	16.990	16.990	16.990	10.635	117
2022-03-03	18.200	18.410	18.200	18.200	11.392	1,492
2022-03-02	18.010	18.300	18.010	18.300	11.455	534
2022-03-01	18.250	18.250	17.970	17.970	11.248	428
2022-02-28	18.680	18.860	18.680	18.680	11.692	3,320
2022-02-25	18.330	18.330	18.330	18.330	11.473	120
2022-02-24	18.580	18.970	18.200	18.430	11.536	2,949
2022-02-23	19.760	19.760	19.760	19.760	12.368	50
2022-02-22	20.180	20.260	20.180	20.200	12.644	7,954
2022-02-17	21.660	21.720	21.660	21.660	13.558	176
2022-02-16	21.800	22.060	21.720	21.720	13.595	2,840
2022-02-14	20.520	20.520	20.520	20.520	12.844	122
2022-02-11	20.560	20.740	20.560	20.700	12.957	1,624
2022-02-10	20.240	20.320	20.240	20.240	12.669	231
2022-02-08	18.060	18.460	18.060	18.430	11.536	5,004
2022-02-07	18.000	18.000	17.820	18.000	11.267	804
2022-02-04	18.100	18.100	18.100	18.100	11.329	64
2022-02-03	18.310	18.310	18.310	18.310	11.461	82
2022-01-31	17.620	17.620	17.620	17.620	11.029	1,222

← NewerPage 14 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.