Banca IFIS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.235	20.280	10.050	10.050	10.050	0
2026-10-22	10.265	20.280	10.265	10.265	10.265	0
2026-10-21	10.060	20.280	10.060	10.060	10.060	0
2026-10-20	10.013	20.280	10.013	10.013	10.013	0
2026-10-19	10.080	20.280	9.975	9.975	9.975	0
2026-10-16	10.190	20.280	10.190	10.190	10.190	0
2026-10-15	10.110	10.140	10.110	10.110	10.110	347
2026-10-14	10.150	10.340	9.910	9.955	9.955	843
2026-10-13	10.248	10.320	10.130	10.130	10.130	230
2026-10-12	10.510	10.510	10.210	10.220	10.220	4,616
2026-10-09	10.625	10.880	10.625	10.625	10.625	553
2026-10-08	10.655	10.880	10.420	10.580	10.580	2,304
2026-10-07	10.940	11.010	10.675	10.675	10.675	264
2026-10-06	10.870	11.110	10.850	10.940	10.940	565
2026-10-05	10.820	11.080	10.760	11.080	11.080	12,843
2026-10-02	11.340	11.630	10.830	10.830	10.830	19,682
2026-10-01	11.610	11.710	11.310	11.340	11.340	5,857
2026-09-30	11.850	11.850	11.730	11.730	11.730	716
2026-09-29	11.900	12.410	11.900	11.900	11.900	733
2026-09-28	12.710	12.710	11.560	11.560	11.560	15,460
2026-09-25	13.860	13.860	11.840	12.540	12.540	4,452
2026-09-24	14.220	14.220	13.985	13.985	13.985	212
2026-09-23	14.685	14.685	14.685	14.685	14.685	0
2026-09-22	14.960	14.960	14.960	14.960	14.960	0
2026-09-21	15.170	15.220	15.170	15.220	15.220	42
2026-09-18	15.180	15.180	15.130	15.155	15.155	1,830
2026-09-17	15.005	15.005	15.005	15.005	15.005	0
2026-09-16	14.970	14.970	14.970	14.970	14.970	0
2026-09-15	14.930	15.060	14.930	15.005	15.005	264
2026-09-14	15.015	15.015	14.730	15.015	15.015	9
2026-09-11	15.185	15.230	15.060	15.230	15.230	141
2026-09-10	15.135	15.135	15.135	15.135	15.135	0
2026-09-09	15.020	15.200	15.020	15.105	15.105	53
2026-09-08	14.980	14.980	14.940	14.980	14.980	156
2026-09-07	15.000	15.000	13.700	14.990	14.990	34
2026-09-04	15.016	15.050	15.016	15.025	15.025	196
2026-09-03	15.005	15.005	15.005	15.005	15.005	0
2026-09-02	14.820	14.900	14.760	14.900	14.900	642
2026-09-01	14.960	14.960	14.960	14.960	14.960	0
2026-08-28	14.830	14.940	14.830	14.830	14.830	244
2026-08-27	15.030	15.030	14.820	14.820	14.820	460
2026-08-26	15.080	15.080	15.080	15.080	15.080	889
2026-08-25	15.055	15.160	14.950	15.072	15.072	1,223
2026-08-24	15.030	15.030	14.985	14.985	14.985	2,138
2026-08-21	14.745	15.105	14.650	15.105	15.105	2,146
2026-08-20	14.940	15.000	14.755	14.755	14.755	10
2026-08-19	15.025	15.025	14.930	15.025	15.025	208
2026-08-18	15.155	15.220	15.090	15.155	15.155	28
2026-08-17	15.320	15.320	15.320	15.320	15.320	0
2026-08-14	15.280	15.400	15.230	15.340	15.340	2,871
2026-08-13	15.330	15.470	15.270	15.350	15.350	8,987
2026-08-12	15.300	15.380	15.125	15.125	15.125	85
2026-08-11	15.120	15.450	15.120	15.400	15.400	390
2026-08-10	15.170	15.170	15.170	15.170	15.170	202
2026-08-07	14.930	15.170	14.890	15.075	15.075	823
2026-08-06	14.850	14.900	14.690	14.800	14.800	10,951
2026-08-05	14.840	15.180	14.740	14.840	14.840	1,583
2026-08-04	14.960	15.020	14.720	14.760	14.760	1,523
2026-08-03	14.870	14.960	14.600	14.880	14.880	1,366
2026-07-31	14.950	14.950	14.890	14.950	14.950	1,000

Page 1 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.