Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	23.440	23.440	23.440	23.440	22.403	52
2026-05-05	22.940	22.940	22.940	22.940	21.925	349
2026-04-30	23.200	23.200	23.200	23.200	22.174	5
2026-04-28	23.420	23.440	23.420	23.440	22.403	321
2026-04-27	23.020	23.420	23.020	23.080	22.059	9,534
2026-04-24	22.860	22.860	22.620	22.780	21.772	2,199
2026-04-22	22.900	22.900	22.820	22.840	21.830	865
2026-04-21	23.260	23.260	23.260	23.260	22.231	22
2026-04-17	23.640	23.640	23.640	23.640	22.594	64
2026-04-16	22.700	22.920	22.620	22.620	21.620	421
2026-04-15	22.620	22.660	22.620	22.660	21.658	424
2026-04-14	22.500	22.600	22.500	22.600	21.600	284
2026-04-10	22.600	22.620	22.600	22.600	21.600	222
2026-04-09	22.300	22.300	22.300	22.300	21.314	186
2026-04-08	22.460	22.760	22.460	22.640	21.639	3,396
2026-04-07	21.780	21.780	21.780	21.780	20.817	2,597
2026-04-02	20.940	20.940	20.600	20.880	19.957	1,266
2026-04-01	21.300	21.300	21.300	21.300	20.358	18
2026-03-31	21.580	21.580	21.260	21.260	20.320	1,154
2026-03-27	21.840	21.840	21.740	21.840	20.874	337
2026-03-26	22.160	22.160	22.160	22.160	21.180	51
2026-03-25	22.430	22.640	22.430	22.430	21.438	462
2026-03-23	22.040	22.240	22.040	22.180	21.199	1,118
2026-03-19	22.060	22.060	22.060	22.060	21.084	29
2026-03-18	22.160	22.160	22.160	22.160	21.180	574
2026-03-16	22.290	22.340	21.980	22.120	21.142	1,632
2026-03-13	22.260	22.260	21.970	22.260	21.275	1,487
2026-03-12	22.080	22.080	22.080	22.080	21.103	10
2026-03-11	22.700	22.700	22.700	22.700	21.696	306
2026-03-10	22.580	22.920	22.580	22.900	21.887	9,216
2026-03-09	22.110	22.220	21.780	22.220	21.237	1,836
2026-03-06	22.520	22.520	22.440	22.520	21.524	5
2026-03-04	23.220	23.560	23.000	23.560	22.518	1,275
2026-02-27	24.600	24.600	24.600	24.600	23.512	149
2026-02-25	24.740	24.740	24.460	24.570	23.483	6,692
2026-02-24	24.720	24.720	24.560	24.580	23.493	1,630
2026-02-23	24.840	24.960	24.700	24.700	23.608	3,452
2026-02-20	24.670	24.820	24.660	24.740	23.646	1,413
2026-02-18	24.700	24.700	24.680	24.680	23.588	11,850
2026-02-17	25.020	25.080	24.940	25.060	23.952	11,997
2026-02-16	25.180	25.180	24.820	24.820	23.722	2,449
2026-02-13	25.380	25.560	25.380	25.500	24.372	3,499
2026-02-12	25.600	25.780	25.020	25.020	23.913	3,608
2026-02-11	26.820	26.820	25.900	25.900	24.754	106
2026-02-10	27.240	27.240	27.240	27.240	26.035	4
2026-02-06	26.890	26.940	26.880	26.940	25.748	481
2026-02-05	27.220	27.220	27.220	27.220	26.016	113
2026-02-04	27.440	27.500	27.440	27.440	26.226	598
2026-01-30	27.320	27.320	27.320	27.320	26.112	580
2026-01-29	27.300	27.300	27.300	27.300	26.093	60,000
2026-01-28	27.040	27.040	27.000	27.000	25.806	1,367
2026-01-26	26.460	26.720	26.460	26.640	25.462	551
2026-01-23	26.400	26.400	26.340	26.340	25.175	450
2026-01-21	26.120	26.120	26.060	26.060	24.907	350
2026-01-20	26.060	26.060	26.060	26.060	24.907	75
2026-01-15	26.920	26.920	26.920	26.920	25.729	155
2026-01-14	26.500	26.960	26.500	26.940	25.748	3,386
2026-01-09	26.270	26.320	26.100	26.100	24.946	348
2026-01-08	26.220	26.280	26.220	26.220	25.060	297
2026-01-07	25.940	25.960	25.940	25.940	24.793	2,438

← NewerPage 3 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.