Salvatore Ferragamo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	20.840	21.270	20.560	20.951	19.905	115,019
2022-01-10	22.200	22.200	20.640	21.662	20.581	222,625
2022-01-07	22.850	22.920	22.480	22.737	21.602	108,752
2022-01-06	22.980	22.980	22.610	22.854	21.713	19,190
2022-01-05	22.860	23.200	22.860	23.125	21.971	94,215
2022-01-04	22.850	22.930	22.560	22.590	21.462	111,022
2021-12-30	22.665	22.790	22.530	22.530	21.406	25,111
2021-12-29	22.220	22.790	22.220	22.390	21.273	65,690
2021-12-23	22.195	22.300	22.050	22.190	21.083	6,222
2021-12-22	21.710	22.110	21.530	22.110	21.007	13,176
2021-12-21	21.940	22.090	21.430	21.898	20.805	8,248
2021-12-20	20.635	21.890	20.540	21.211	20.153	189,712
2021-12-17	21.290	21.510	21.000	21.019	19.970	71,611
2021-12-16	21.810	21.810	21.256	21.256	20.195	19,734
2021-12-15	21.830	21.910	21.170	21.730	20.646	87,786
2021-12-14	22.165	22.450	21.890	22.108	21.005	25,266
2021-12-13	22.660	22.660	22.000	22.558	21.432	163,062
2021-12-10	22.110	23.080	22.110	22.739	21.604	178,362
2021-12-09	21.600	22.260	21.450	21.581	20.504	121,444
2021-12-08	21.540	21.780	21.200	21.566	20.489	85,542
2021-12-07	20.980	21.640	20.980	21.469	20.397	113,519
2021-12-06	21.070	21.150	20.740	20.958	19.912	64,782
2021-12-03	20.378	20.930	20.360	20.772	19.735	63,065
2021-12-02	20.485	20.730	20.240	20.639	19.609	80,064
2021-12-01	20.290	20.880	20.290	20.782	19.745	31,255
2021-11-30	20.263	20.390	19.650	19.744	18.758	105,321
2021-11-29	20.615	20.980	20.170	20.393	19.375	76,200
2021-11-26	20.845	21.180	20.240	20.523	19.499	186,307
2021-11-25	20.650	21.830	20.650	21.191	20.134	238,245
2021-11-24	20.240	20.600	20.240	20.345	19.330	168,046
2021-11-23	20.090	20.420	19.730	20.396	19.378	109,289
2021-11-22	19.975	20.340	19.975	20.265	19.254	147,216
2021-11-19	20.368	20.540	19.545	19.943	18.947	83,427
2021-11-18	20.328	20.460	20.250	20.406	19.388	90,199
2021-11-17	19.820	20.470	19.820	20.320	19.306	149,596
2021-11-16	19.660	19.800	19.490	19.710	18.726	125,759
2021-11-15	19.468	20.000	19.400	19.848	18.857	142,269
2021-11-12	18.985	19.500	18.985	19.385	18.418	51,105
2021-11-11	19.145	19.615	18.740	19.065	18.113	106,994
2021-11-10	19.843	19.875	18.365	18.793	17.855	226,513
2021-11-09	19.718	20.320	19.570	20.084	19.082	133,699
2021-11-08	19.635	19.800	19.530	19.697	18.714	46,438
2021-11-05	19.020	19.785	19.020	19.608	18.630	107,632
2021-11-04	18.690	19.285	18.680	19.135	18.180	16,169
2021-11-03	18.575	18.635	18.340	18.565	17.638	17,339
2021-11-02	18.720	18.780	18.615	18.690	17.757	18,777
2021-11-01	18.445	18.740	18.425	18.655	17.724	17,538
2021-10-29	18.190	18.400	18.190	18.385	17.468	4,685
2021-10-28	18.190	18.340	18.190	18.340	17.425	5,652
2021-10-27	18.235	18.430	18.065	18.075	17.173	9,001
2021-10-26	18.370	18.635	18.170	18.190	17.282	10,026
2021-10-25	18.305	18.495	18.105	18.425	17.506	10,123
2021-10-22	18.415	18.635	18.215	18.383	17.466	18,321
2021-10-21	18.028	18.480	18.000	18.330	17.415	14,076
2021-10-20	18.060	18.130	17.680	18.045	17.144	9,862
2021-10-19	17.920	18.090	17.920	17.980	17.083	4,703
2021-10-18	18.018	18.295	17.750	17.915	17.021	17,043
2021-10-15	18.110	18.330	18.035	18.120	17.216	10,451
2021-10-14	17.980	18.230	17.965	18.090	17.187	46,605

← NewerPage 21 of 21 · 1,259 trading days

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.