Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.075	15.080	15.075	15.075	15.075	61
2026-07-29	15.125	15.190	14.950	14.950	14.950	522
2026-07-28	14.990	14.990	14.700	14.930	14.930	1,230
2026-07-27	15.110	15.220	15.110	15.220	15.220	504
2026-07-24	14.745	14.910	14.745	14.745	14.745	534
2026-07-23	14.800	14.850	14.510	14.605	14.605	1,198
2026-07-22	15.210	15.210	14.675	14.675	14.675	8
2026-07-21	15.170	15.320	15.170	15.200	15.200	13,164
2026-07-20	15.210	15.550	15.160	15.160	15.160	2,579
2026-07-17	15.045	15.330	14.870	15.145	15.145	3,153
2026-07-16	15.085	15.165	14.850	15.165	15.165	1,143
2026-07-15	14.520	14.930	14.280	14.930	14.930	768
2026-07-14	14.315	14.315	14.200	14.315	14.315	234
2026-07-13	14.220	14.590	14.220	14.590	14.590	831
2026-07-10	13.220	14.030	13.220	13.865	13.865	11,934
2026-07-09	13.085	13.210	13.060	13.095	13.095	967
2026-07-08	13.045	13.250	12.700	13.250	13.250	2,661
2026-07-07	13.455	13.460	13.010	13.030	13.030	11,052
2026-07-06	13.340	13.810	13.250	13.390	13.390	5,647
2026-07-03	13.510	13.910	13.510	13.630	13.630	3,517
2026-07-02	12.840	13.240	12.770	13.220	13.220	1,019
2026-07-01	12.695	13.150	12.690	12.775	12.775	11,699
2026-06-30	12.410	12.930	12.100	12.780	12.780	9,439
2026-06-29	13.660	13.660	12.500	12.710	12.710	12,145
2026-06-26	14.020	14.020	12.500	13.310	13.310	3,990
2026-06-25	21.490	21.580	21.470	21.470	21.470	20
2026-06-24	21.510	21.510	21.420	21.510	21.510	903
2026-06-23	21.700	21.700	21.700	21.700	21.700	1,185
2026-06-22	21.980	22.040	21.980	22.040	22.040	217
2026-06-19	22.070	22.330	22.000	22.330	22.330	73,937
2026-06-18	22.120	22.120	21.840	22.110	22.110	1,174
2026-06-17	22.170	22.280	22.170	22.170	22.170	27
2026-06-16	21.880	21.880	21.880	21.880	21.880	0
2026-06-15	21.410	21.410	21.410	21.410	21.410	0
2026-06-12	21.180	21.600	21.180	21.180	21.180	102
2026-06-11	20.940	20.940	20.940	20.940	20.940	0
2026-06-10	20.920	21.080	20.920	20.920	20.920	244
2026-06-09	21.060	21.120	21.060	21.100	21.100	496
2026-06-08	20.440	20.880	20.440	20.800	20.800	1,977
2026-06-05	20.105	20.105	20.105	20.105	20.105	0
2026-06-04	19.830	20.100	19.830	19.930	19.930	873
2026-06-03	19.775	19.930	19.690	19.930	19.930	1,397
2026-06-02	19.750	19.820	19.710	19.710	19.710	4,542
2026-06-01	20.080	20.080	19.690	19.770	19.770	11,265
2026-05-29	20.260	20.480	20.260	20.430	20.430	12,465
2026-05-28	20.165	20.300	20.165	20.165	20.165	250
2026-05-27	19.845	19.990	19.845	19.845	19.845	2,418
2026-05-26	19.595	19.595	19.595	19.595	19.595	0
2026-05-22	19.630	19.630	19.350	19.390	19.390	629
2026-05-21	19.470	19.780	19.470	19.475	19.475	226
2026-05-20	19.300	19.400	19.040	19.365	19.365	73,320
2026-05-19	19.400	19.420	19.400	19.400	19.400	6,099
2026-05-18	19.715	19.750	18.860	19.260	19.260	1,761
2026-05-15	20.940	21.180	20.800	20.800	19.880	7,802
2026-05-14	20.660	21.060	20.660	21.060	20.129	471
2026-05-13	20.620	20.620	20.400	20.400	19.498	560
2026-05-12	20.580	20.580	20.580	20.580	19.670	70
2026-05-11	22.200	22.200	21.000	21.000	20.071	10,549
2026-05-08	23.000	23.000	22.040	22.240	21.256	827
2026-05-07	23.620	24.420	23.620	23.620	22.575	304

← NewerPage 2 of 15 · 889 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.