Salvatore Ferragamo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.600	16.830	16.070	16.075	15.273	135,686
2022-04-04	17.000	17.000	16.550	16.744	15.908	65,235
2022-04-01	17.205	17.360	16.800	17.150	16.294	21,420
2022-03-31	17.665	17.665	17.120	17.378	16.511	132,128
2022-03-30	17.478	17.750	17.310	17.653	16.772	59,152
2022-03-29	16.875	17.845	16.875	17.512	16.638	141,251
2022-03-28	16.550	16.820	16.550	16.702	15.869	22,446
2022-03-25	16.168	16.540	16.165	16.340	15.525	8,439
2022-03-24	16.240	16.520	16.115	16.125	15.320	19,141
2022-03-23	16.423	16.515	15.960	16.045	15.244	18,712
2022-03-22	16.625	16.625	16.350	16.365	15.548	21,134
2022-03-21	16.633	16.995	16.585	16.950	16.104	41,933
2022-03-18	16.573	16.680	16.300	16.640	15.810	19,912
2022-03-17	16.553	16.790	16.173	16.470	15.648	72,774
2022-03-16	15.865	16.455	15.865	16.284	15.472	111,629
2022-03-15	16.055	16.055	15.400	15.535	14.760	26,440
2022-03-14	16.245	16.245	15.755	16.235	15.425	31,716
2022-03-11	15.753	16.580	15.620	16.120	15.316	46,093
2022-03-10	16.910	17.200	15.600	16.050	15.249	38,456
2022-03-09	16.308	17.255	15.915	16.954	16.108	69,078
2022-03-08	15.835	16.160	15.100	15.756	14.970	36,752
2022-03-07	15.143	15.750	14.505	14.809	14.070	93,183
2022-03-04	17.290	17.300	15.665	15.986	15.188	259,272
2022-03-03	18.800	18.805	18.005	18.191	17.283	8,597
2022-03-02	18.408	18.840	18.100	18.458	17.537	43,613
2022-03-01	19.440	19.605	18.500	18.500	17.577	9,945
2022-02-28	19.205	19.615	19.160	19.482	18.509	18,568
2022-02-25	19.420	19.775	19.150	19.655	18.674	15,735
2022-02-24	18.620	19.080	18.500	18.857	17.916	102,570
2022-02-23	19.848	19.970	19.490	19.510	18.536	9,520
2022-02-22	19.225	19.960	19.225	19.856	18.865	25,374
2022-02-21	19.773	19.990	19.450	19.570	18.593	21,752
2022-02-18	19.820	19.960	19.430	19.775	18.788	35,856
2022-02-17	19.735	20.500	19.735	20.226	19.217	106,821
2022-02-16	19.670	19.980	19.670	19.705	18.722	29,375
2022-02-15	19.220	19.655	19.220	19.625	18.646	12,724
2022-02-14	18.828	19.060	18.490	19.060	18.109	26,791
2022-02-11	18.955	19.230	18.940	19.105	18.152	2,213
2022-02-10	19.245	19.335	19.040	19.190	18.232	43,096
2022-02-09	19.165	19.365	19.165	19.165	18.209	11,861
2022-02-08	19.035	19.180	18.740	18.966	18.019	7,741
2022-02-07	19.023	19.160	18.860	19.097	18.144	29,920
2022-02-04	19.180	19.190	18.820	18.820	17.881	11,339
2022-02-03	19.510	19.510	18.985	19.155	18.199	14,678
2022-02-02	19.715	19.715	19.260	19.595	18.617	22,607
2022-02-01	19.063	19.720	19.015	19.575	18.598	36,583
2022-01-31	18.590	19.050	18.590	18.826	17.887	53,562
2022-01-28	19.243	19.400	18.080	18.321	17.407	114,017
2022-01-27	18.983	19.400	18.675	19.087	18.135	33,101
2022-01-26	18.600	19.200	18.600	18.871	17.930	51,123
2022-01-25	18.570	18.570	18.040	18.351	17.435	51,540
2022-01-24	18.930	18.970	18.080	18.464	17.543	301,746
2022-01-21	19.275	19.425	18.900	19.249	18.288	64,748
2022-01-20	20.170	20.310	19.465	19.603	18.625	139,896
2022-01-19	20.303	20.440	20.020	20.166	19.159	86,272
2022-01-18	20.000	20.605	20.000	20.246	19.236	100,820
2022-01-17	20.408	20.970	19.905	20.640	19.610	48,127
2022-01-14	20.433	21.850	19.970	20.438	19.418	181,891
2022-01-13	20.000	20.580	19.920	20.456	19.435	25,564
2022-01-12	20.550	20.550	19.810	20.073	19.071	432,349

← NewerPage 20 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.