Banca IFIS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 17.780 | 17.890 | 17.780 | 17.820 | 11.154 | 4,932 |
| 2022-01-26 | 17.850 | 17.880 | 17.850 | 17.850 | 11.173 | 348 |
| 2022-01-24 | 17.780 | 17.780 | 17.310 | 17.310 | 10.835 | 2,006 |
| 2022-01-21 | 17.960 | 17.960 | 17.960 | 17.960 | 11.242 | 104 |
| 2022-01-20 | 18.100 | 18.290 | 18.100 | 18.290 | 11.448 | 2,778 |
| 2022-01-19 | 17.805 | 17.930 | 17.720 | 17.720 | 11.092 | 1,086 |
| 2022-01-18 | 17.940 | 17.940 | 17.830 | 17.830 | 11.160 | 4,580 |
| 2022-01-14 | 18.130 | 18.130 | 18.130 | 18.130 | 11.348 | 276 |
| 2022-01-12 | 17.880 | 17.890 | 17.880 | 17.880 | 11.192 | 3,261 |
| 2022-01-07 | 17.480 | 17.480 | 17.480 | 17.480 | 10.941 | 270 |
| 2022-01-06 | 16.700 | 16.720 | 16.700 | 16.720 | 10.466 | 17 |
| 2022-01-05 | 17.680 | 17.840 | 17.570 | 17.570 | 10.998 | 1,982 |
| 2021-12-30 | 16.910 | 17.140 | 16.910 | 17.010 | 10.647 | 651 |
| 2021-12-29 | 16.730 | 16.730 | 16.540 | 16.710 | 10.459 | 2,182 |
| 2021-12-23 | 16.020 | 16.020 | 16.020 | 16.020 | 10.027 | 626 |
| 2021-12-22 | 15.940 | 15.940 | 15.940 | 15.940 | 9.977 | 24 |
| 2021-12-20 | 15.135 | 15.270 | 15.100 | 15.250 | 9.545 | 3,416 |
| 2021-12-17 | 15.870 | 15.870 | 15.730 | 15.730 | 9.846 | 318 |
| 2021-12-15 | 15.930 | 15.940 | 15.930 | 15.930 | 9.971 | 288 |
| 2021-12-14 | 15.815 | 15.920 | 15.810 | 15.920 | 9.965 | 220 |
| 2021-12-10 | 15.840 | 15.900 | 15.840 | 15.840 | 9.915 | 368 |
| 2021-12-07 | 15.780 | 15.880 | 15.780 | 15.880 | 9.940 | 272 |
| 2021-12-06 | 15.430 | 15.720 | 15.430 | 15.700 | 9.827 | 5,575 |
| 2021-12-03 | 15.290 | 15.290 | 15.290 | 15.290 | 9.571 | 66 |
| 2021-12-02 | 15.200 | 15.200 | 15.200 | 15.200 | 9.514 | 924 |
| 2021-12-01 | 15.160 | 15.160 | 15.160 | 15.160 | 9.489 | 1,080 |
| 2021-11-30 | 14.840 | 14.840 | 14.840 | 14.840 | 9.289 | 340 |
| 2021-11-26 | 14.440 | 14.440 | 14.440 | 14.440 | 9.038 | 678 |
| 2021-11-25 | 15.180 | 15.230 | 15.180 | 15.230 | 9.533 | 1,548 |
| 2021-11-24 | 15.240 | 15.240 | 15.240 | 15.240 | 9.539 | 164 |
| 2021-11-23 | 15.490 | 15.490 | 15.290 | 15.300 | 9.577 | 3,373 |
| 2021-11-19 | 15.890 | 15.890 | 15.680 | 15.700 | 9.827 | 1,872 |
| 2021-11-16 | 16.680 | 16.680 | 16.670 | 16.680 | 10.441 | 213 |
| 2021-11-15 | 16.830 | 16.830 | 16.830 | 16.830 | 10.534 | 894 |
| 2021-11-11 | 16.630 | 16.770 | 16.630 | 16.770 | 10.497 | 1,606 |
| 2021-11-10 | 16.840 | 16.840 | 16.640 | 16.640 | 10.416 | 2,580 |
| 2021-11-05 | 16.730 | 16.730 | 16.540 | 16.720 | 10.466 | 4,082 |
| 2021-11-04 | 16.725 | 17.030 | 16.400 | 16.640 | 10.416 | 9,319 |
| 2021-11-03 | 16.730 | 16.730 | 16.730 | 16.730 | 10.472 | 128 |
| 2021-11-02 | 16.080 | 16.080 | 16.080 | 16.080 | 10.065 | 390 |
| 2021-11-01 | 16.180 | 16.370 | 16.180 | 16.180 | 10.128 | 4,996 |
| 2021-10-29 | 16.090 | 16.090 | 16.090 | 16.090 | 10.071 | 200 |
| 2021-10-27 | 15.960 | 15.960 | 15.960 | 15.960 | 9.990 | 2,720 |
| 2021-10-26 | 16.060 | 16.060 | 16.060 | 16.060 | 10.052 | 18 |
| 2021-10-21 | 16.030 | 16.030 | 15.990 | 16.030 | 10.034 | 1,133 |
| 2021-10-20 | 16.285 | 16.310 | 16.180 | 16.180 | 10.128 | 170 |
| 2021-10-19 | 16.250 | 16.250 | 16.250 | 16.250 | 10.171 | 1,278 |
| 2021-10-18 | 16.290 | 16.290 | 16.290 | 16.290 | 10.196 | 1,126 |
| 2021-10-15 | 16.960 | 16.960 | 16.960 | 16.960 | 9.927 | 590 |
| 2021-10-14 | 16.990 | 17.010 | 16.990 | 17.010 | 9.957 | 2,100 |
← NewerPage 15 of 15 · 890 trading days
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.