Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	21.380	21.580	21.380	21.580	18.863	142
2025-02-07	21.410	21.410	21.300	21.300	18.618	454
2025-02-06	21.260	21.470	21.260	21.470	18.767	103
2025-02-05	20.920	20.920	20.900	20.900	18.268	548
2025-02-04	20.940	20.940	20.920	20.940	18.303	1,332
2025-02-03	20.920	20.920	20.920	20.920	18.286	23
2025-01-30	21.100	21.100	21.060	21.100	18.443	1,608
2025-01-29	21.160	21.160	21.160	21.160	18.496	38
2025-01-28	21.420	21.420	21.140	21.140	18.478	510
2025-01-27	21.540	21.540	21.460	21.520	18.810	4,547
2025-01-23	21.920	21.920	21.920	21.920	19.160	46
2025-01-22	22.000	22.000	22.000	22.000	19.230	1,930
2025-01-21	22.270	22.280	22.140	22.220	19.422	2,016
2025-01-20	22.310	22.310	22.310	22.310	19.501	719
2025-01-17	22.240	22.240	22.240	22.240	19.440	1,380
2025-01-14	22.780	22.780	22.780	22.780	19.912	1,228
2025-01-13	22.500	22.520	22.460	22.460	19.632	745
2025-01-10	22.440	22.440	22.440	22.440	19.614	72
2025-01-08	21.820	21.920	21.820	21.920	19.160	4,860
2024-12-30	21.180	21.180	21.180	21.180	18.513	228
2024-12-27	21.060	21.060	21.060	21.060	18.408	127
2024-12-23	20.620	20.620	20.620	20.620	18.024	116
2024-12-19	21.160	21.160	20.920	21.000	18.356	883
2024-12-17	21.320	21.320	21.320	21.320	18.636	87
2024-12-16	21.400	21.400	21.400	21.400	18.705	113
2024-12-13	21.080	21.160	21.080	21.160	18.496	1,181
2024-12-12	20.700	20.700	20.700	20.700	18.094	114
2024-12-10	20.650	20.700	20.560	20.640	18.041	237
2024-12-09	20.740	20.740	20.720	20.740	18.129	911
2024-11-28	19.960	19.960	19.820	19.890	17.386	1,051
2024-11-25	20.260	20.260	20.200	20.200	17.657	2,078
2024-11-22	20.780	20.780	20.780	20.780	18.164	501
2024-11-18	21.300	21.300	21.300	21.300	18.618	28,000
2024-11-14	22.440	22.500	22.400	22.400	18.476	1,322
2024-11-13	22.200	22.200	22.200	22.200	18.311	68
2024-11-12	22.500	22.960	22.500	22.500	18.559	386
2024-11-06	21.900	21.900	21.900	21.900	18.064	66
2024-11-04	21.980	21.980	21.980	21.980	18.130	10
2024-10-30	22.040	22.040	21.980	22.000	18.147	694
2024-10-29	22.320	22.320	22.080	22.080	18.213	555
2024-10-28	22.380	22.380	22.220	22.380	18.460	326
2024-10-25	22.360	22.360	22.220	22.240	18.344	1,384
2024-10-23	22.520	22.520	22.460	22.460	18.526	267
2024-10-22	22.600	22.600	22.600	22.600	18.641	124
2024-10-21	23.000	23.000	22.900	22.900	18.889	2,325
2024-10-18	23.080	23.140	23.080	23.080	19.037	2,079
2024-10-17	22.810	22.840	22.720	22.720	18.740	1,784
2024-10-16	22.800	22.860	22.800	22.800	18.806	1,833
2024-10-15	22.640	22.660	22.560	22.620	18.658	1,077
2024-10-14	22.640	22.640	22.640	22.640	18.674	949
2024-10-11	22.420	22.420	22.420	22.420	18.493	578
2024-10-10	22.220	22.220	22.220	22.220	18.328	819
2024-10-09	22.050	22.120	21.780	22.120	18.245	2,162
2024-10-08	21.940	22.000	21.700	22.000	18.147	474
2024-10-07	21.840	21.840	21.840	21.840	18.015	158
2024-10-04	21.420	21.720	21.420	21.720	17.916	274
2024-10-02	21.530	21.660	21.380	21.380	17.635	305
2024-09-27	22.140	22.220	22.140	22.140	18.262	1,082
2024-09-26	21.780	21.980	21.780	21.980	18.130	1,086
2024-09-24	21.560	21.560	21.560	21.560	17.784	544

← NewerPage 6 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.