Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	19.040	19.130	19.040	19.050	15.031	3,276
2024-04-05	18.130	18.130	18.130	18.130	14.305	2,607
2024-04-04	18.510	18.510	18.510	18.510	14.605	80
2024-04-02	18.130	18.130	18.130	18.130	14.305	332
2024-03-28	18.150	18.150	18.150	18.150	14.321	307
2024-03-18	16.970	16.970	16.970	16.970	13.390	1,087
2024-03-15	16.930	16.930	16.930	16.930	13.359	158
2024-02-29	16.870	16.870	16.810	16.810	13.264	1,010
2024-02-26	17.120	17.220	17.120	17.220	13.587	911
2024-02-23	16.870	16.870	16.870	16.870	13.311	28,000
2024-02-13	16.630	16.630	16.630	16.630	13.122	292
2024-02-08	16.154	16.520	16.154	16.154	12.746	1,931
2024-02-07	16.110	16.110	16.080	16.080	12.688	560
2024-02-01	16.150	16.150	16.150	16.150	12.743	230
2024-01-29	15.770	15.770	15.730	15.730	12.412	250
2024-01-25	16.060	16.060	16.060	16.060	12.672	254
2024-01-23	15.885	15.970	15.730	15.730	12.412	610
2024-01-22	15.810	15.810	15.810	15.810	12.475	1,688
2024-01-19	15.650	15.650	15.642	15.642	12.342	976
2024-01-18	15.660	15.687	15.660	15.687	12.378	234
2024-01-17	15.545	15.610	15.430	15.610	12.317	474
2024-01-16	15.620	15.620	15.556	15.556	12.275	6,436
2024-01-15	15.860	15.860	15.640	15.660	12.356	23,751
2024-01-12	15.968	15.968	15.920	15.968	12.599	39,493
2024-01-11	16.016	16.016	15.880	16.016	12.637	482
2024-01-10	16.120	16.130	16.110	16.110	12.712	873
2024-01-08	16.000	16.470	16.000	16.345	12.897	4,239
2024-01-05	15.790	16.010	15.670	15.930	12.570	3,593
2024-01-04	15.810	15.810	15.810	15.810	12.475	128
2024-01-03	15.710	15.710	15.660	15.710	12.396	659
2024-01-02	15.890	15.890	15.890	15.890	12.538	508
2023-12-27	15.900	15.900	15.900	15.900	12.546	668
2023-12-21	15.830	15.830	15.830	15.830	12.491	22
2023-12-20	15.840	15.930	15.840	15.930	12.570	1,292
2023-12-19	15.790	15.900	15.790	15.850	12.506	2,502
2023-12-18	15.710	15.710	15.680	15.680	12.372	266
2023-12-15	15.830	15.830	15.720	15.720	12.404	1,589
2023-12-14	15.860	15.860	15.860	15.860	12.514	37
2023-12-13	16.040	16.040	15.910	15.910	12.554	911
2023-12-12	16.190	16.190	16.050	16.050	12.664	890
2023-12-11	16.210	16.350	16.210	16.210	12.790	1,230
2023-12-08	15.870	15.870	15.870	15.870	12.522	600
2023-12-07	15.800	15.800	15.760	15.780	12.451	1,422
2023-12-06	15.830	15.850	15.830	15.850	12.506	1,362
2023-12-05	15.825	15.876	15.750	15.750	12.428	1,168
2023-12-04	15.790	15.790	15.790	15.790	12.459	44
2023-12-01	15.820	15.910	15.820	15.860	12.514	1,278
2023-11-30	15.750	15.920	15.720	15.730	12.412	2,818
2023-11-29	15.700	15.700	15.700	15.700	12.388	500
2023-11-28	15.590	15.610	15.590	15.590	12.301	202
2023-11-27	15.820	15.820	15.580	15.580	12.293	1,517
2023-11-24	15.810	15.810	15.810	15.810	12.475	1,460
2023-11-23	15.910	15.910	15.750	15.782	12.453	4,767
2023-11-22	15.750	15.760	15.750	15.760	12.435	688
2023-11-21	16.050	16.060	15.610	15.730	12.412	14,240
2023-11-20	15.994	15.994	15.980	15.994	12.620	480
2023-11-17	17.140	17.290	17.140	17.165	12.597	6,513
2023-11-16	17.090	17.110	17.090	17.090	12.542	45
2023-11-15	17.050	17.050	17.050	17.050	12.513	581
2023-11-14	17.110	17.110	17.110	17.110	12.557	57

← NewerPage 8 of 15 · 884 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.