Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	9.050	9.335	9.015	9.330	9.330	128
2024-05-16	8.965	9.065	8.965	9.005	9.005	210,782
2024-05-15	9.075	9.275	8.860	8.860	8.860	515
2024-05-14	9.133	9.210	8.775	8.910	8.910	729
2024-05-13	8.373	9.205	8.345	9.015	9.015	5,291
2024-05-10	7.718	8.205	7.000	7.564	7.564	1,505,341
2024-05-09	12.030	12.030	11.930	11.990	11.990	1,211
2024-05-08	12.210	12.210	12.210	12.210	12.210	60,466
2024-05-07	12.160	12.160	12.160	12.160	12.160	1,207
2024-05-03	12.110	12.110	12.110	12.110	12.110	1
2024-05-02	12.130	12.130	12.130	12.130	12.130	1
2024-04-30	12.050	12.050	12.050	12.050	12.050	5,803
2024-04-29	11.990	12.050	11.990	12.020	12.020	270
2024-04-26	11.730	11.980	11.730	11.980	11.980	17
2024-04-25	11.610	11.660	11.580	11.620	11.620	2,066
2024-04-24	11.790	11.790	11.750	11.750	11.750	810
2024-04-23	11.880	11.880	11.880	11.880	11.880	162
2024-04-22	11.830	11.830	11.730	11.790	11.790	5,147
2024-04-19	12.330	12.380	12.330	12.330	11.789	8
2024-04-18	12.225	12.320	12.140	12.320	11.779	24
2024-04-17	12.205	12.260	12.190	12.260	11.722	16
2024-04-16	12.130	12.130	11.940	12.130	11.598	648
2024-04-15	12.305	12.380	12.260	12.260	11.722	720
2024-04-12	12.440	12.440	12.240	12.240	11.703	1,234
2024-04-11	12.550	12.550	12.496	12.496	11.948	23,625
2024-04-10	12.470	12.600	12.470	12.600	12.047	4,380
2024-04-09	12.890	12.940	12.710	12.710	12.152	1,557
2024-04-08	12.900	12.930	12.900	12.930	12.363	419
2024-04-05	12.490	12.660	12.490	12.660	12.105	13
2024-04-04	12.560	12.560	12.560	12.560	12.009	18
2024-04-02	12.350	12.460	12.350	12.460	11.913	9
2024-03-28	12.400	12.400	12.400	12.400	11.856	2,890
2024-03-27	12.370	12.370	12.320	12.320	11.779	815
2024-03-26	12.300	12.480	12.300	12.390	11.846	5,334
2024-03-25	12.160	12.160	12.160	12.160	11.627	1
2024-03-22	12.220	12.350	12.220	12.350	11.808	5,745
2024-03-21	12.120	12.200	12.120	12.180	11.646	31,353
2024-03-20	12.020	12.020	12.020	12.020	11.493	30,000
2024-03-19	11.730	11.920	11.730	11.910	11.387	50,374
2024-03-18	11.580	11.690	11.580	11.690	11.177	306
2024-03-15	11.570	11.570	11.550	11.550	11.043	3
2024-03-13	11.410	11.410	11.410	11.410	10.909	344
2024-03-11	11.210	11.240	11.130	11.130	10.642	169
2024-03-08	11.340	11.370	11.290	11.290	10.795	995
2024-03-07	11.340	11.420	11.330	11.366	10.867	42,929
2024-03-06	10.850	11.430	10.850	11.340	10.842	1,391
2024-03-05	10.830	10.830	10.700	10.700	10.231	9,141
2024-03-04	10.830	10.830	10.760	10.806	10.332	165,864
2024-03-01	10.880	10.900	10.880	10.900	10.422	1,382
2024-02-29	10.810	10.890	10.810	10.810	10.335	95,548
2024-02-28	10.860	10.880	10.800	10.800	10.326	4,686
2024-02-27	10.910	10.950	10.860	10.890	10.412	1,084
2024-02-26	10.930	10.930	10.880	10.920	10.441	1,144
2024-02-23	10.850	10.890	10.840	10.880	10.403	3,462
2024-02-20	10.700	10.700	10.700	10.700	10.231	1,588
2024-02-19	10.691	10.691	10.691	10.691	10.222	2,043
2024-02-16	10.681	10.681	10.681	10.681	10.212	2,217
2024-02-15	10.631	10.631	10.631	10.631	10.164	25,328
2024-02-14	10.690	10.690	10.607	10.607	10.142	3,387
2024-02-13	10.775	10.890	10.773	10.773	10.300	31,022

← NewerPage 11 of 21 · 1,207 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.