Salvatore Ferragamo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	17.200	17.200	17.080	17.080	16.596	2,571
2023-03-21	17.120	17.310	17.120	17.290	16.800	4,903
2023-03-20	16.810	16.880	16.390	16.820	16.343	2,118
2023-03-17	17.045	17.140	16.580	16.680	16.207	737
2023-03-16	16.880	17.120	16.880	17.120	16.635	7,155
2023-03-15	17.145	17.160	16.730	16.750	16.275	7,024
2023-03-14	17.210	17.360	17.210	17.360	16.868	1,486
2023-03-13	17.260	17.260	16.770	16.990	16.509	12,684
2023-03-10	17.410	17.410	17.270	17.350	16.858	2,622
2023-03-09	18.060	18.060	17.570	17.570	17.072	12,028
2023-03-08	18.405	18.540	18.160	18.210	17.694	6,942
2023-03-07	18.365	18.650	18.340	18.590	18.063	6,392
2023-03-06	18.560	18.600	18.360	18.470	17.947	10,503
2023-03-03	18.140	18.570	17.830	18.420	17.898	44,678
2023-03-02	18.480	18.480	18.130	18.450	17.927	10,644
2023-03-01	18.150	18.670	18.150	18.490	17.966	28,681
2023-02-28	17.960	17.960	17.800	17.940	17.432	4,713
2023-02-27	17.750	18.000	17.620	18.000	17.490	9,083
2023-02-24	17.805	17.820	17.520	17.590	17.092	4,799
2023-02-23	17.700	17.930	17.700	17.710	17.208	6,990
2023-02-22	17.465	17.800	17.330	17.740	17.237	24,030
2023-02-21	17.585	17.630	17.330	17.510	17.014	7,520
2023-02-20	17.590	17.590	17.520	17.590	17.092	3,900
2023-02-17	17.720	17.720	17.530	17.620	17.121	7,585
2023-02-16	17.970	18.090	17.760	17.900	17.393	6,261
2023-02-15	17.900	18.160	17.900	17.950	17.441	1,732
2023-02-14	17.820	17.910	17.750	17.820	17.315	1,902
2023-02-13	17.910	17.910	17.500	17.730	17.228	11,292
2023-02-10	17.920	17.950	17.380	17.560	17.062	25,513
2023-02-09	17.975	18.170	17.930	17.950	17.441	3,727
2023-02-08	18.110	18.240	17.840	17.840	17.334	9,484
2023-02-07	18.115	18.170	18.040	18.110	17.597	4,005
2023-02-06	18.280	18.280	17.910	18.138	17.624	17,488
2023-02-03	18.130	18.410	18.130	18.353	17.833	20,277
2023-02-02	18.335	18.490	18.200	18.200	17.684	23,791
2023-02-01	18.260	18.530	18.110	18.400	17.879	27,285
2023-01-31	18.145	18.330	18.000	18.130	17.616	14,672
2023-01-30	18.790	18.800	18.190	18.280	17.762	19,785
2023-01-27	18.210	18.780	17.630	18.780	18.248	53,015
2023-01-26	18.525	18.730	18.480	18.576	18.050	19,781
2023-01-25	18.360	18.538	18.330	18.538	18.013	12,797
2023-01-24	18.320	18.430	18.290	18.420	17.898	1,086
2023-01-23	18.380	18.380	18.200	18.310	17.791	6,553
2023-01-20	17.970	18.460	17.970	18.330	17.811	8,711
2023-01-19	18.200	18.200	17.910	17.930	17.422	6,556
2023-01-18	18.050	18.470	18.050	18.250	17.733	6,867
2023-01-17	17.875	17.980	17.720	17.860	17.354	2,862
2023-01-16	17.775	18.020	17.580	17.830	17.325	7,853
2023-01-13	17.630	17.830	17.370	17.710	17.208	4,058
2023-01-12	17.400	17.400	17.400	17.400	16.907	380
2023-01-11	17.190	17.580	17.190	17.530	17.033	3,016
2023-01-10	17.280	17.280	17.050	17.110	16.625	1,806
2023-01-09	17.315	17.460	17.050	17.460	16.965	4,302
2023-01-06	17.080	17.160	16.950	17.150	16.664	4,270
2023-01-05	17.030	17.150	17.030	17.050	16.567	8,413
2023-01-04	16.920	16.920	16.870	16.900	16.421	5,152
2023-01-03	16.790	16.920	16.790	16.790	16.314	2,708
2022-12-30	16.655	16.740	16.410	16.490	16.023	6,777
2022-12-29	16.475	16.680	16.400	16.680	16.207	1,403
2022-12-28	16.750	16.790	16.610	16.610	16.139	1,284

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-20	0.1000 EUR
2023-05-22	0.2800 EUR
2022-05-23	0.3400 EUR
2019-05-20	0.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.