Banca IFIS S.p.A. historical data

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

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
2025-10-24	22.180	22.180	22.140	22.140	20.144	3,233
2025-10-22	22.300	22.300	22.280	22.280	20.272	6,765
2025-10-21	22.340	22.340	22.340	22.340	20.326	583
2025-10-20	22.120	22.120	22.120	22.120	20.126	435
2025-10-17	21.660	21.660	21.660	21.660	19.708	25
2025-10-16	22.240	22.240	22.240	22.240	20.235	700
2025-10-15	22.680	22.680	22.680	22.680	20.636	3,635
2025-10-14	22.480	22.480	22.460	22.460	20.435	1,809
2025-09-30	22.500	22.500	22.500	22.500	20.472	1,098
2025-09-29	23.000	23.000	22.800	22.800	20.745	5,068
2025-09-26	22.890	22.890	22.890	22.890	20.827	241
2025-09-25	22.920	22.920	22.920	22.920	20.854	1,703
2025-09-23	23.220	23.220	23.220	23.220	21.127	975
2025-09-22	23.200	23.200	23.200	23.200	21.109	3
2025-09-15	23.700	23.860	23.700	23.700	21.564	595
2025-09-12	23.240	23.240	23.240	23.240	21.145	100
2025-09-11	23.300	23.300	23.300	23.300	21.200	100
2025-09-10	23.240	23.400	23.230	23.340	21.236	1,100
2025-09-08	22.900	23.060	22.900	23.060	20.981	2,804
2025-09-05	22.840	22.840	22.820	22.840	20.781	931
2025-09-04	23.050	23.060	22.900	23.060	20.981	1,698
2025-09-01	23.080	23.080	23.080	23.080	21.000	900
2025-08-22	23.480	23.480	23.480	23.480	21.363	292
2025-08-13	22.840	22.880	22.840	22.840	20.781	112
2025-08-07	22.140	22.140	22.140	22.140	20.144	40
2025-08-04	23.200	23.200	21.780	21.780	19.817	2,027
2025-07-30	24.200	24.200	24.100	24.100	21.928	696
2025-07-29	24.140	24.140	24.140	24.140	21.964	272
2025-07-28	24.220	24.220	24.220	24.220	22.037	356
2025-07-18	24.020	24.020	24.020	24.020	21.855	2

← NewerPage 4 of 15 · 883 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.