Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	23.980	23.980	23.980	23.980	21.818	66
2025-07-15	23.940	23.940	23.930	23.930	21.773	984
2025-07-10	24.560	24.620	24.560	24.620	22.401	693
2025-07-09	24.240	24.380	24.240	24.380	22.182	1,461
2025-07-08	23.310	23.520	23.310	23.520	21.400	1,119
2025-07-07	22.840	22.840	22.840	22.840	20.781	2
2025-07-03	22.880	22.880	22.880	22.880	20.818	300
2025-07-02	22.830	22.830	22.830	22.830	20.772	43,605
2025-07-01	22.620	22.620	22.500	22.540	20.508	1,900
2025-06-27	22.000	22.210	22.000	22.200	20.199	2,270
2025-06-24	21.740	21.990	21.740	21.980	19.999	497
2025-06-23	21.740	21.740	21.740	21.740	19.780	102,833
2025-06-20	21.620	21.620	21.620	21.620	19.671	255
2025-06-16	21.740	21.780	21.740	21.740	19.780	296
2025-06-12	22.000	22.000	21.920	21.920	19.944	3,972
2025-06-09	22.400	22.400	22.400	22.400	20.381	175
2025-05-30	23.140	23.140	23.140	23.140	21.054	62
2025-05-28	22.940	22.940	22.890	22.890	20.827	199
2025-05-27	22.980	22.980	22.980	22.980	20.909	300
2025-05-23	23.540	23.540	23.540	23.540	21.418	34
2025-05-20	23.610	23.610	23.520	23.610	21.482	2,627
2025-05-19	23.200	23.760	23.200	23.760	21.618	474
2025-05-16	23.420	23.430	23.390	23.400	20.454	1,717
2025-05-15	23.040	23.040	23.040	23.040	20.139	100
2025-05-14	23.120	23.120	22.920	23.120	20.209	60,326
2025-05-13	23.240	23.280	23.240	23.240	20.314	182
2025-05-06	22.710	22.710	22.710	22.710	19.850	53,514
2025-05-02	22.150	22.260	22.147	22.260	19.457	69,375
2025-04-30	22.060	22.060	22.060	22.060	19.282	11,150
2025-04-28	21.980	22.020	21.980	22.020	19.247	1,402
2025-04-24	21.140	21.160	21.140	21.140	18.478	87
2025-04-16	19.940	19.940	19.940	19.940	17.429	214
2025-04-11	19.330	19.330	19.250	19.330	16.896	939
2025-04-09	18.665	18.680	18.510	18.570	16.232	643
2025-04-07	18.690	18.690	18.020	18.690	16.337	355
2025-04-03	21.380	21.380	21.160	21.160	18.496	4,057
2025-04-02	21.340	21.340	21.340	21.340	18.653	128
2025-03-31	21.500	21.500	21.440	21.500	18.793	247
2025-03-27	22.330	22.400	22.330	22.380	19.562	809
2025-03-26	22.520	22.560	22.520	22.520	19.684	84
2025-03-25	22.500	22.520	22.460	22.460	19.632	468
2025-03-24	22.380	22.400	22.380	22.380	19.562	495
2025-03-21	21.920	21.920	21.920	21.920	19.160	90
2025-03-20	22.190	22.240	22.080	22.080	19.300	272
2025-03-18	21.860	22.040	21.860	22.040	19.265	981
2025-03-17	21.740	21.840	21.740	21.780	19.038	463
2025-03-14	21.210	21.540	21.200	21.540	18.828	238
2025-03-11	21.060	21.060	20.980	20.980	18.338	232
2025-03-10	21.200	21.200	21.160	21.200	18.531	121
2025-03-06	21.300	21.300	21.300	21.300	18.618	90
2025-03-04	21.120	21.120	20.800	20.800	18.181	521
2025-02-28	21.700	21.740	21.700	21.700	18.968	154
2025-02-26	21.880	21.880	21.880	21.880	19.125	188
2025-02-20	21.060	21.080	21.060	21.060	18.408	146
2025-02-19	21.080	21.080	21.080	21.080	18.426	300
2025-02-18	21.060	21.060	21.060	21.060	18.408	336
2025-02-14	21.040	21.140	21.040	21.040	18.391	156
2025-02-13	21.100	21.100	21.020	21.020	18.373	183
2025-02-12	21.220	21.380	21.220	21.280	18.601	1,647
2025-02-11	20.960	20.960	20.920	20.920	18.286	166

← NewerPage 5 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.