Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	10.830	10.850	10.810	10.822	10.347	212
2024-02-09	10.410	10.880	10.350	10.800	10.326	333,847
2024-02-08	10.273	10.440	10.273	10.408	9.951	51,925
2024-02-07	10.250	10.270	10.250	10.255	9.805	200,000
2024-02-06	10.390	10.390	10.250	10.255	9.805	41,097
2024-02-05	10.300	10.310	10.300	10.310	9.858	25,258
2024-02-02	10.170	10.260	10.160	10.240	9.791	673
2024-02-01	10.100	10.250	10.100	10.100	9.657	241,396
2024-01-31	10.080	10.080	10.080	10.080	9.638	1
2024-01-29	9.920	9.920	9.885	9.915	9.480	24
2024-01-26	10.090	10.090	10.050	10.050	9.609	1,597
2024-01-25	10.070	10.100	10.070	10.070	9.628	482
2024-01-24	10.060	10.060	10.030	10.060	9.619	1,688
2024-01-23	10.120	10.120	10.110	10.110	9.666	3
2024-01-22	10.150	10.240	10.130	10.130	9.686	14
2024-01-19	10.154	10.190	10.154	10.154	9.709	45,842
2024-01-18	10.205	10.280	10.100	10.100	9.657	1,084
2024-01-17	10.218	10.280	10.200	10.280	9.829	45,133
2024-01-16	10.230	10.270	10.230	10.270	9.819	109
2024-01-15	10.265	10.300	10.210	10.210	9.762	337
2024-01-12	10.158	10.260	10.157	10.240	9.791	22,912
2024-01-11	10.170	10.170	10.140	10.143	9.698	29,960
2024-01-10	10.180	10.180	10.127	10.127	9.683	4,259
2024-01-09	10.250	10.250	10.168	10.168	9.721	3,021
2024-01-08	10.205	10.240	10.095	10.095	9.652	6,303
2024-01-05	10.090	10.090	10.012	10.012	9.572	873
2024-01-04	10.140	10.140	10.040	10.098	9.655	7,705
2024-01-03	10.137	10.137	10.090	10.137	9.692	3,239
2024-01-02	10.355	10.370	10.270	10.270	9.819	136
2023-12-29	10.340	10.340	10.330	10.330	9.877	1,790
2023-12-28	10.440	10.440	10.340	10.410	9.953	573
2023-12-27	10.440	10.480	10.440	10.460	10.001	761
2023-12-22	10.230	10.250	10.230	10.250	9.800	2,817
2023-12-21	10.290	10.290	10.290	10.290	9.839	73
2023-12-20	10.260	10.320	10.260	10.320	9.867	2,076
2023-12-19	10.140	10.290	10.140	10.280	9.829	8,968
2023-12-18	10.070	10.070	9.995	10.050	9.609	16,473
2023-12-15	10.138	10.140	9.975	9.975	9.537	1,715
2023-12-14	10.510	10.510	10.100	10.100	9.657	1,991
2023-12-13	10.490	10.490	10.480	10.490	10.030	1,402
2023-12-12	10.590	10.610	10.490	10.490	10.030	2,991
2023-12-11	10.560	10.640	10.560	10.575	10.111	22,639
2023-12-08	10.600	10.650	10.600	10.600	10.135	1,456
2023-12-07	10.500	10.530	10.500	10.500	10.039	1,653
2023-12-06	10.390	10.580	10.390	10.580	10.116	4,715
2023-12-05	10.490	10.490	10.360	10.410	9.953	3,777
2023-12-04	10.520	10.520	10.500	10.500	10.039	722
2023-12-01	10.550	10.610	10.470	10.570	10.106	11,716
2023-11-30	10.440	10.440	10.420	10.440	9.982	800
2023-11-29	10.400	10.400	10.380	10.400	9.944	2,488
2023-11-28	10.050	10.430	10.050	10.350	9.896	4,084
2023-11-27	9.990	9.990	9.945	9.965	9.528	7,051
2023-11-24	9.970	10.030	9.970	9.975	9.537	2,777
2023-11-23	9.855	9.860	9.760	9.855	9.423	12,684
2023-11-22	9.815	9.815	9.750	9.769	9.340	4,801
2023-11-21	9.890	9.890	9.795	9.805	9.375	13,849
2023-11-20	9.913	9.975	9.890	9.895	9.461	4,451
2023-11-17	9.900	9.900	9.900	9.900	9.466	2,037
2023-11-16	10.030	10.040	9.925	9.925	9.490	2,879
2023-11-15	10.000	10.070	10.000	10.060	9.619	13,806

← NewerPage 12 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.