Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	21.410	21.420	21.320	21.340	17.602	324,292
2024-09-19	21.220	21.220	21.220	21.220	17.503	254
2024-09-17	20.980	21.040	20.800	21.040	17.355	1,261
2024-09-16	20.880	20.880	20.840	20.880	17.223	1,368
2024-09-13	20.840	20.920	20.840	20.900	17.239	921
2024-09-12	20.720	20.720	20.720	20.720	17.091	1,483
2024-09-11	20.740	20.740	20.540	20.580	16.975	1,039
2024-09-10	20.680	20.680	20.680	20.680	17.058	242
2024-09-09	21.000	21.000	21.000	21.000	17.322	60
2024-09-05	21.180	21.180	21.180	21.180	17.470	201
2024-09-03	20.820	20.820	20.820	20.820	17.173	210
2024-08-30	21.160	21.160	21.160	21.160	17.454	162
2024-08-28	21.040	21.040	21.040	21.040	17.355	392
2024-08-23	21.060	21.060	21.060	21.060	17.371	681
2024-08-22	20.860	20.860	20.860	20.860	17.206	122
2024-08-16	20.660	20.660	20.660	20.660	17.041	2
2024-08-13	20.060	20.060	19.930	20.020	16.513	118
2024-08-12	20.200	20.220	20.100	20.200	16.662	540
2024-08-09	20.080	20.080	20.080	20.080	16.563	122
2024-08-08	19.800	19.800	19.800	19.800	16.332	128
2024-08-07	19.925	20.140	19.800	20.140	16.612	1,645
2024-08-05	19.110	19.110	19.110	19.110	15.763	696
2024-08-02	20.380	20.380	20.380	20.380	16.810	178
2024-08-01	21.420	21.420	21.400	21.400	17.652	643
2024-07-31	21.840	21.940	21.780	21.780	17.965	839
2024-07-24	21.140	21.140	21.140	21.140	17.437	59
2024-07-23	21.260	21.260	21.260	21.260	17.536	206
2024-07-22	21.300	21.300	21.300	21.300	17.569	330
2024-07-15	20.920	20.920	20.820	20.840	17.190	749
2024-07-12	21.020	21.020	21.020	21.020	17.338	238
2024-07-05	20.540	20.540	20.540	20.540	16.942	393
2024-07-01	20.360	20.360	20.360	20.360	16.794	855
2024-06-25	20.100	20.100	20.040	20.100	16.579	336
2024-06-18	19.400	19.550	19.400	19.420	16.018	450,186
2024-06-14	18.850	18.850	18.800	18.800	15.507	749
2024-06-13	19.730	19.730	19.730	19.730	16.274	4,559
2024-06-12	19.660	19.840	19.660	19.840	16.365	1,096
2024-06-11	19.440	19.440	19.440	19.440	16.035	546
2024-06-10	19.980	19.980	19.970	19.980	16.480	914
2024-06-07	20.120	20.120	20.120	20.120	16.596	296
2024-06-05	19.800	19.840	19.800	19.840	16.365	600
2024-05-31	20.020	20.020	20.020	20.020	16.513	750
2024-05-30	19.930	19.930	19.930	19.930	16.439	228
2024-05-28	19.650	19.650	19.550	19.550	16.126	536
2024-05-23	19.430	19.440	19.430	19.440	16.035	632
2024-05-22	19.575	19.590	19.390	19.390	15.994	600
2024-05-21	19.620	19.620	19.470	19.620	16.183	1,226
2024-05-20	19.845	19.900	19.760	19.760	16.299	144,834
2024-05-17	20.740	20.740	20.740	20.740	16.365	168
2024-05-16	20.420	20.420	20.420	20.420	16.112	302
2024-05-15	20.840	20.840	20.840	20.840	16.444	1,289
2024-05-09	21.280	21.280	20.800	20.800	16.412	3,421
2024-05-08	21.440	21.481	21.440	21.481	16.950	18,035
2024-04-30	20.940	21.040	20.940	20.940	16.523	1,445
2024-04-29	20.940	20.940	20.940	20.940	16.523	1,331
2024-04-26	20.740	20.820	20.740	20.740	16.365	2,468
2024-04-25	20.480	20.480	20.480	20.480	16.160	226
2024-04-24	20.600	20.600	20.580	20.600	16.254	3,330
2024-04-11	19.535	19.535	19.400	19.535	15.414	5,339
2024-04-09	19.040	19.130	19.040	19.050	15.031	3,276

← NewerPage 7 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.