Salvatore Ferragamo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	14.295	14.440	14.250	14.420	14.011	5,487
2022-09-29	14.315	14.370	14.170	14.310	13.905	15,742
2022-09-28	13.900	14.370	13.610	14.370	13.963	9,825
2022-09-27	14.260	14.260	13.910	13.910	13.516	866
2022-09-26	13.790	14.100	13.790	14.070	13.671	14,678
2022-09-23	14.290	14.290	13.650	13.877	13.484	30,149
2022-09-22	14.760	14.760	14.270	14.310	13.905	4,343
2022-09-21	14.745	14.840	14.580	14.680	14.264	18,757
2022-09-20	14.880	14.960	14.740	14.767	14.348	1,278
2022-09-16	14.570	14.570	14.130	14.299	13.894	39,069
2022-09-15	14.950	15.000	14.660	14.700	14.283	11,978
2022-09-14	15.080	15.130	14.740	14.970	14.546	12,020
2022-09-13	15.605	15.640	15.020	15.070	14.643	10,745
2022-09-12	15.785	15.950	15.510	15.520	15.080	29,203
2022-09-09	15.380	15.740	15.200	15.670	15.226	21,771
2022-09-08	15.335	15.590	15.100	15.270	14.837	12,015
2022-09-07	15.770	16.070	15.250	15.530	15.090	120,708
2022-09-06	15.495	15.710	15.110	15.450	15.012	37,085
2022-09-05	15.775	15.900	15.500	15.570	15.129	14,779
2022-09-02	15.975	16.280	15.810	16.100	15.644	16,112
2022-09-01	15.850	15.850	15.550	15.690	15.245	17,985
2022-08-31	16.240	16.240	15.900	16.160	15.702	28,604
2022-08-30	16.030	16.330	15.970	16.120	15.663	43,836
2022-08-26	17.075	17.240	16.560	16.560	16.091	3,808
2022-08-25	17.085	17.170	16.900	17.030	16.547	10,334
2022-08-24	16.910	17.100	16.650	16.981	16.499	105,520
2022-08-23	16.720	17.030	16.720	16.884	16.405	12,902
2022-08-22	17.170	17.170	16.730	16.978	16.497	19,864
2022-08-19	17.530	17.600	17.190	17.190	16.703	11,209
2022-08-18	17.555	17.680	17.410	17.520	17.024	9,543
2022-08-17	17.705	17.760	17.390	17.410	16.917	14,162
2022-08-16	17.730	17.730	17.500	17.553	17.055	19,651
2022-08-12	17.920	17.920	17.480	17.569	17.071	37,987
2022-08-11	17.910	18.200	17.790	18.104	17.591	38,153
2022-08-10	17.295	17.900	17.210	17.820	17.315	17,435
2022-08-09	17.650	17.650	17.210	17.390	16.897	8,477
2022-08-08	17.790	17.820	17.610	17.640	17.140	11,528
2022-08-05	17.730	17.850	17.510	17.724	17.222	21,508
2022-08-04	17.340	17.700	17.300	17.645	17.145	41,053
2022-08-03	17.420	17.680	17.290	17.520	17.024	50,674
2022-08-02	17.200	17.200	16.680	16.960	16.479	36,838
2022-08-01	17.385	17.620	17.220	17.535	17.038	25,335
2022-07-29	17.290	17.490	17.150	17.352	16.861	13,618
2022-07-28	16.620	17.110	16.620	16.952	16.471	65,714
2022-07-27	16.265	16.500	16.100	16.350	15.887	14,980
2022-07-26	16.795	16.840	16.100	16.100	15.644	20,746
2022-07-25	16.800	17.000	16.680	16.710	16.236	9,526
2022-07-22	16.480	17.010	16.480	16.899	16.420	33,484
2022-07-21	16.040	16.550	16.000	16.450	15.984	30,121
2022-07-20	16.355	16.500	16.010	16.362	15.899	35,431
2022-07-19	15.790	16.330	15.580	16.062	15.607	71,245
2022-07-18	15.590	15.890	15.590	15.822	15.374	23,929
2022-07-15	15.325	15.580	15.100	15.349	14.914	27,214
2022-07-14	15.125	15.550	15.020	15.303	14.869	49,838
2022-07-13	14.960	15.310	14.720	15.110	14.682	17,468
2022-07-12	14.940	15.060	14.650	15.010	14.585	15,276
2022-07-11	14.790	15.020	14.610	14.889	14.467	17,064
2022-07-08	14.880	15.040	14.800	14.940	14.517	3,538
2022-07-07	14.800	15.020	14.800	14.848	14.427	17,267
2022-07-06	14.400	14.780	14.400	14.620	14.206	24,786

← NewerPage 18 of 21 · 1,251 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.