Salvatore Ferragamo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	16.475	16.560	16.370	16.460	15.994	5,696
2022-12-22	16.605	16.680	16.480	16.480	16.013	4,949
2022-12-21	16.500	16.600	16.460	16.600	16.130	1,648
2022-12-20	16.630	16.630	16.390	16.400	15.935	8,015
2022-12-19	16.840	16.840	16.710	16.730	16.256	7,376
2022-12-16	17.070	17.090	16.880	16.920	16.441	7,349
2022-12-15	17.530	17.530	17.140	17.385	16.892	26,786
2022-12-14	17.520	17.700	17.450	17.670	17.169	7,254
2022-12-13	17.210	17.600	16.890	17.490	16.994	9,122
2022-12-12	17.110	17.110	16.900	17.110	16.625	419
2022-12-09	17.005	17.170	16.970	17.140	16.654	1,924
2022-12-08	17.010	17.010	16.970	17.010	16.528	58
2022-12-07	16.990	17.080	16.920	17.020	16.538	5,802
2022-12-06	17.280	17.280	17.080	17.110	16.625	5,244
2022-12-05	17.340	17.510	17.300	17.330	16.839	7,359
2022-12-02	17.300	17.730	17.300	17.360	16.868	23,404
2022-12-01	17.030	17.570	16.910	17.500	17.004	3,701
2022-11-30	16.440	17.080	16.440	17.020	16.538	11,323
2022-11-29	16.320	16.430	16.260	16.370	15.906	4,857
2022-11-28	16.385	16.410	16.060	16.300	15.838	11,484
2022-11-25	16.290	16.290	16.060	16.250	15.790	4,299
2022-11-24	16.510	16.610	16.340	16.340	15.877	2,586
2022-11-23	16.400	16.570	16.190	16.530	16.062	21,883
2022-11-22	16.360	16.360	16.130	16.280	15.819	2,151
2022-11-21	16.470	16.470	16.370	16.450	15.984	1,140
2022-11-18	16.490	16.600	16.340	16.514	16.046	10,816
2022-11-17	16.295	16.550	16.220	16.320	15.858	13,430
2022-11-16	16.685	16.700	16.260	16.270	15.809	4,130
2022-11-15	16.780	17.170	16.630	16.630	16.159	2,621
2022-11-14	16.910	16.910	16.680	16.730	16.256	5,683
2022-11-11	16.800	17.320	16.480	17.224	16.735	41,194
2022-11-10	15.480	15.870	15.480	15.870	15.420	4,707
2022-11-09	15.490	15.680	14.990	15.400	14.964	27,157
2022-11-08	15.185	15.630	15.070	15.630	15.187	13,596
2022-11-07	15.330	15.390	15.250	15.270	14.837	10,316
2022-11-04	15.080	15.520	15.080	15.289	14.856	11,487
2022-11-03	15.000	15.000	14.620	14.720	14.303	18,686
2022-11-02	15.045	15.440	15.000	15.110	14.682	17,643
2022-11-01	15.000	15.510	15.000	15.080	14.653	34,401
2022-10-31	14.870	15.000	14.760	14.880	14.458	9,746
2022-10-28	14.960	15.130	14.750	14.810	14.390	23,278
2022-10-27	15.340	15.340	14.880	15.110	14.682	14,147
2022-10-26	15.365	15.370	15.070	15.290	14.857	17,069
2022-10-25	14.895	15.470	14.660	15.460	15.022	33,129
2022-10-24	15.000	15.000	14.570	14.880	14.458	32,146
2022-10-21	15.200	15.200	14.620	14.970	14.546	51,653
2022-10-20	15.125	15.630	15.040	15.410	14.973	26,769
2022-10-19	15.080	15.290	15.080	15.220	14.789	5,309
2022-10-18	15.285	15.530	15.150	15.170	14.740	15,686
2022-10-17	15.065	15.380	14.800	15.180	14.750	21,222
2022-10-14	15.345	15.430	14.970	15.030	14.604	22,072
2022-10-13	14.930	15.270	14.590	15.000	14.575	21,331
2022-10-12	14.875	15.130	14.770	14.900	14.478	5,631
2022-10-11	14.540	14.880	14.540	14.880	14.458	797
2022-10-10	14.630	14.740	14.570	14.630	14.215	4,988
2022-10-07	14.810	14.810	14.610	14.700	14.283	3,196
2022-10-06	14.945	15.000	14.890	14.946	14.522	31,048
2022-10-05	15.130	15.130	14.830	14.885	14.463	22,055
2022-10-04	14.920	15.150	14.920	15.110	14.682	7,315
2022-10-03	14.400	14.470	14.160	14.470	14.060	4,456

← NewerPage 17 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.