Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	9.655	9.675	9.610	9.620	9.620	1,756
2024-08-13	9.760	9.760	9.760	9.760	9.760	469
2024-08-09	9.765	9.900	9.765	9.820	9.820	753
2024-08-08	9.568	9.625	9.310	9.600	9.600	25,958
2024-08-07	9.705	9.705	9.325	9.500	9.500	2,437
2024-08-06	9.630	10.180	9.465	9.690	9.690	8,809
2024-08-05	9.775	9.775	9.395	9.535	9.535	213
2024-08-02	10.020	10.020	9.780	9.970	9.970	2,017
2024-08-01	10.420	10.420	10.140	10.250	10.250	285
2024-07-31	10.355	10.460	10.320	10.420	10.420	564
2024-07-30	10.370	10.370	10.370	10.370	10.370	1
2024-07-29	10.420	10.530	10.420	10.450	10.450	2,353
2024-07-26	10.370	10.420	10.370	10.420	10.420	292
2024-07-25	10.345	10.380	10.010	10.360	10.360	108
2024-07-23	10.320	10.320	10.320	10.320	10.320	484
2024-07-22	10.430	10.430	10.350	10.350	10.350	276,463
2024-07-19	10.700	10.700	10.680	10.700	10.700	73
2024-07-18	10.500	10.790	10.500	10.670	10.670	405
2024-07-17	10.480	10.560	10.440	10.440	10.440	1,467
2024-07-16	10.370	10.430	10.370	10.400	10.400	937
2024-07-15	10.315	10.420	10.280	10.420	10.420	91
2024-07-12	9.953	10.560	9.920	10.250	10.250	205,685
2024-07-11	9.405	9.405	9.335	9.335	9.335	7
2024-07-10	9.510	9.510	9.425	9.425	9.425	4,603
2024-07-09	9.533	9.545	9.300	9.300	9.300	15,103
2024-07-08	9.520	9.710	9.520	9.545	9.545	30,656
2024-07-05	9.310	9.370	9.310	9.370	9.370	1,454
2024-07-04	9.143	9.235	9.120	9.235	9.235	8,474
2024-07-03	9.105	9.190	9.105	9.175	9.175	63
2024-07-02	9.000	9.015	8.965	9.015	9.015	792
2024-07-01	8.950	9.110	8.950	9.065	9.065	58
2024-06-28	8.850	8.900	8.805	8.900	8.900	2,705
2024-06-27	8.855	8.855	8.805	8.805	8.805	762
2024-06-26	8.920	8.920	8.835	8.870	8.870	15,068
2024-06-25	9.005	9.005	9.005	9.005	9.005	1,807
2024-06-24	8.995	9.135	8.995	9.100	9.100	1,866
2024-06-21	9.010	9.015	8.910	8.910	8.910	2,188
2024-06-20	9.040	9.050	9.040	9.040	9.040	292
2024-06-19	8.910	8.910	8.890	8.890	8.890	1,319
2024-06-18	8.836	8.930	8.836	8.930	8.930	10,374
2024-06-17	8.645	8.645	8.645	8.645	8.645	318
2024-06-14	8.885	8.885	8.795	8.860	8.860	1,734
2024-06-13	9.040	9.040	9.005	9.005	9.005	680
2024-06-12	8.973	9.070	8.935	9.070	9.070	1,820
2024-06-11	9.065	9.090	8.955	8.955	8.955	2,035
2024-06-10	9.085	9.085	9.050	9.070	9.070	3,468
2024-06-07	9.173	9.235	9.090	9.125	9.125	2,265
2024-06-06	9.045	9.180	8.980	9.140	9.140	5,533
2024-06-05	8.983	9.060	8.944	8.944	8.944	3,790
2024-06-04	9.280	9.330	8.945	8.990	8.990	5,026
2024-06-03	9.195	9.225	9.195	9.220	9.220	313
2024-05-31	8.930	9.130	8.930	9.130	9.130	75
2024-05-30	8.870	8.880	8.610	8.865	8.865	25,288
2024-05-29	8.950	8.950	8.795	8.815	8.815	3,582
2024-05-28	9.148	9.155	8.900	8.945	8.945	131
2024-05-24	8.988	9.285	8.970	9.205	9.205	25,885
2024-05-23	9.138	9.175	8.830	9.005	9.005	291
2024-05-22	9.230	9.550	9.175	9.200	9.200	232
2024-05-21	9.430	9.430	9.065	9.100	9.100	1,704
2024-05-20	9.605	9.675	9.490	9.490	9.490	197

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.5410 EUR
2023-09-11	0.2910 EUR
2023-04-24	0.4190 EUR
2022-08-22	0.3708 EUR
2022-04-19	0.6795 EUR
2021-10-11	0.8946 EUR
2021-03-29	0.0175 EUR
2019-04-01	0.5390 EUR

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