Banca IFIS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 25.940 | 25.940 | 25.940 | 25.940 | 24.793 | 200 |
| 2026-01-02 | 25.300 | 25.300 | 25.300 | 25.300 | 24.181 | 66 |
| 2025-12-30 | 25.360 | 25.360 | 25.360 | 25.360 | 24.238 | 369 |
| 2025-12-29 | 25.140 | 25.140 | 25.120 | 25.120 | 24.009 | 354 |
| 2025-12-22 | 25.160 | 25.160 | 25.080 | 25.160 | 24.047 | 2,053 |
| 2025-12-19 | 25.360 | 25.360 | 25.280 | 25.360 | 24.238 | 4,172 |
| 2025-12-18 | 25.480 | 25.480 | 25.480 | 25.480 | 24.353 | 3 |
| 2025-12-17 | 25.360 | 25.480 | 25.360 | 25.360 | 24.238 | 69,044 |
| 2025-12-12 | 24.960 | 24.960 | 24.960 | 24.960 | 23.856 | 250 |
| 2025-12-09 | 24.920 | 25.159 | 24.920 | 25.159 | 24.046 | 10,129 |
| 2025-12-08 | 24.680 | 24.680 | 24.680 | 24.680 | 23.588 | 23 |
| 2025-12-05 | 24.200 | 24.200 | 24.200 | 24.200 | 23.130 | 180 |
| 2025-12-03 | 24.710 | 24.710 | 24.710 | 24.710 | 23.617 | 689 |
| 2025-11-28 | 24.800 | 24.800 | 24.800 | 24.800 | 23.703 | 444 |
| 2025-11-27 | 24.660 | 24.960 | 24.660 | 24.740 | 23.646 | 1,157 |
| 2025-11-26 | 25.000 | 25.000 | 25.000 | 25.000 | 23.894 | 25 |
| 2025-11-25 | 24.350 | 24.350 | 24.350 | 24.350 | 23.273 | 155,000 |
| 2025-11-24 | 24.100 | 24.100 | 23.800 | 24.100 | 23.034 | 233,356 |
| 2025-11-21 | 25.060 | 25.060 | 24.800 | 24.980 | 22.728 | 1,898 |
| 2025-11-20 | 25.180 | 25.360 | 25.180 | 25.180 | 22.910 | 1,067 |
| 2025-11-18 | 25.040 | 25.040 | 24.720 | 24.820 | 22.583 | 1,601 |
| 2025-11-17 | 25.640 | 25.640 | 25.460 | 25.540 | 23.238 | 181 |
| 2025-11-13 | 25.567 | 25.780 | 25.567 | 25.567 | 23.262 | 4,980 |
| 2025-11-12 | 25.120 | 25.420 | 25.120 | 25.360 | 23.074 | 1,912 |
| 2025-11-11 | 24.040 | 24.920 | 24.040 | 24.780 | 22.546 | 5,327 |
| 2025-11-10 | 22.980 | 23.140 | 22.980 | 22.980 | 20.909 | 1,664 |
| 2025-11-06 | 22.400 | 22.400 | 22.400 | 22.400 | 20.381 | 30 |
| 2025-11-04 | 22.240 | 22.240 | 22.240 | 22.240 | 20.235 | 165 |
| 2025-11-03 | 22.540 | 22.600 | 22.540 | 22.600 | 20.563 | 1,148 |
| 2025-10-27 | 22.340 | 22.340 | 22.340 | 22.340 | 20.326 | 50 |
← NewerPage 4 of 4 · 210 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.