Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	17.090	17.090	17.090	17.090	12.542	20
2023-11-10	17.280	17.290	17.140	17.140	12.579	2,328
2023-11-09	16.735	17.280	16.450	17.280	12.682	1,465
2023-11-08	16.880	16.880	16.880	16.880	12.388	11
2023-11-07	16.750	16.750	16.750	16.750	12.293	1,048
2023-11-06	16.570	16.570	16.530	16.560	12.153	3,295
2023-11-02	16.550	16.610	16.550	16.610	12.190	1,788
2023-11-01	16.380	16.450	16.380	16.450	12.072	285
2023-10-31	16.050	16.110	16.050	16.050	11.779	835
2023-10-30	15.710	15.710	15.710	15.710	11.529	200
2023-10-26	15.000	15.400	15.000	15.400	11.302	725
2023-10-25	15.280	15.280	15.140	15.190	11.148	1,641
2023-10-23	15.540	15.540	15.540	15.540	11.405	645
2023-10-20	15.940	15.940	15.840	15.900	11.669	1,531
2023-10-19	16.220	16.220	16.010	16.090	11.808	2,421
2023-10-18	16.410	16.410	16.410	16.410	12.043	388
2023-10-16	16.290	16.640	16.290	16.420	12.050	2,620
2023-10-13	16.500	16.570	16.130	16.180	11.874	5,038
2023-10-12	16.840	16.840	16.610	16.680	12.241	1,014
2023-10-11	16.370	16.470	16.370	16.450	12.072	342
2023-10-10	16.250	16.430	16.250	16.430	12.058	160
2023-10-09	16.090	16.090	16.060	16.090	11.808	743
2023-10-06	16.110	16.220	16.110	16.220	11.904	823
2023-10-05	16.010	16.010	15.890	16.010	11.750	636
2023-10-04	16.030	16.030	16.030	16.030	11.764	70
2023-10-03	15.980	15.980	15.910	15.910	11.676	378
2023-10-02	16.290	16.290	16.290	16.290	11.955	3
2023-09-29	16.380	16.460	16.380	16.410	12.043	1,783
2023-09-28	16.140	16.210	16.140	16.200	11.889	1,001
2023-09-27	16.030	16.140	16.030	16.120	11.830	496
2023-09-25	16.060	16.100	16.060	16.080	11.801	401
2023-09-22	15.750	15.900	15.750	15.890	11.661	2,270
2023-09-20	15.860	15.930	15.860	15.930	11.691	68
2023-09-19	15.660	15.660	15.660	15.660	11.493	30
2023-09-18	15.580	15.580	15.580	15.580	11.434	13
2023-09-15	15.690	15.790	15.550	15.550	11.412	678
2023-09-14	15.790	15.790	15.790	15.790	11.588	73
2023-09-13	15.690	15.690	15.590	15.620	11.463	672
2023-09-12	15.780	15.780	15.770	15.780	11.581	120
2023-09-11	15.780	15.910	15.780	15.780	11.581	930
2023-09-08	15.515	15.550	15.460	15.490	11.368	300
2023-09-07	15.565	15.640	15.520	15.560	11.419	2,808
2023-09-06	15.730	15.730	15.470	15.628	11.469	51,185
2023-09-05	16.010	16.010	16.010	16.010	11.750	66
2023-09-01	16.180	16.180	16.120	16.130	11.838	3,671
2023-08-31	16.250	16.250	16.250	16.250	11.926	1,930
2023-08-30	16.275	16.360	16.160	16.250	11.926	3,395
2023-08-29	16.270	16.280	16.270	16.280	11.948	1,053
2023-08-24	16.010	16.010	16.010	16.010	11.750	144
2023-08-23	16.060	16.060	16.060	16.060	11.786	72
2023-08-22	16.210	16.260	16.210	16.230	11.911	406
2023-08-21	15.960	16.050	15.960	16.050	11.779	832
2023-08-18	15.810	15.810	15.750	15.750	11.559	220
2023-08-17	16.020	16.020	15.950	15.950	11.705	110
2023-08-16	16.270	16.320	16.270	16.270	11.940	166
2023-08-11	16.040	16.070	16.040	16.070	11.794	692
2023-08-10	16.020	16.020	16.020	16.020	11.757	212
2023-08-09	16.100	16.100	15.970	15.980	11.727	2,998
2023-08-08	15.850	15.850	15.650	15.840	11.625	1,777
2023-08-07	16.160	16.280	16.160	16.160	11.860	704

← NewerPage 9 of 15 · 890 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.