Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.785	9.875	9.785	9.847	9.415	27,525
2023-11-13	9.625	9.685	9.625	9.685	9.260	1,635
2023-11-10	9.480	9.480	9.445	9.480	9.064	1,692
2023-11-09	9.360	9.595	9.360	9.595	9.174	1,117
2023-11-08	9.420	9.475	9.295	9.435	9.021	18,165
2023-11-07	9.470	9.555	9.420	9.445	9.031	4,942
2023-11-06	9.480	9.480	9.415	9.435	9.021	4,239
2023-11-03	9.485	9.515	9.485	9.490	9.074	497
2023-11-02	9.333	9.395	9.260	9.366	8.955	12,415
2023-11-01	9.290	9.360	9.290	9.295	8.887	1,196
2023-10-31	9.015	9.081	9.015	9.075	8.677	30,784
2023-10-30	8.900	8.980	8.900	8.900	8.510	565
2023-10-27	8.835	8.875	8.755	8.785	8.400	2,041
2023-10-26	8.765	8.765	8.765	8.765	8.380	401
2023-10-25	8.870	8.870	8.805	8.815	8.428	4,169
2023-10-24	8.933	9.000	8.910	8.910	8.519	7,673
2023-10-23	8.955	8.955	8.935	8.940	8.548	2,589
2023-10-20	9.024	9.024	8.980	9.010	8.614	8,012
2023-10-19	9.030	9.030	9.015	9.030	8.634	3,505
2023-10-18	9.160	9.245	9.160	9.160	8.758	23,593
2023-10-17	9.275	9.275	9.135	9.160	8.758	5,116
2023-10-16	9.295	9.320	9.210	9.295	8.887	14,172
2023-10-13	9.480	9.480	9.300	9.310	8.902	26,293
2023-10-12	9.610	9.635	9.500	9.540	9.121	11,162
2023-10-11	9.513	9.630	9.500	9.590	9.169	1,418
2023-10-10	9.543	9.650	9.535	9.535	9.117	3,803
2023-10-09	9.445	9.525	9.445	9.519	9.101	17,697
2023-10-06	9.450	9.467	9.390	9.430	9.016	10,784
2023-10-05	9.355	9.405	9.355	9.405	8.992	1,718
2023-10-04	9.323	9.355	9.300	9.355	8.945	1,845
2023-10-03	9.425	9.475	9.330	9.330	8.921	12,078
2023-10-02	9.475	9.565	9.469	9.469	9.054	37,499
2023-09-29	9.395	9.495	9.395	9.475	9.059	4,117
2023-09-28	9.325	9.350	9.325	9.350	8.940	202
2023-09-27	9.303	9.350	9.220	9.275	8.868	5,144
2023-09-26	9.275	9.330	9.215	9.330	8.921	1,143
2023-09-25	9.350	9.350	9.235	9.235	8.830	1,012
2023-09-21	9.485	9.505	9.455	9.505	9.088	856
2023-09-20	9.540	9.540	9.540	9.540	9.121	461
2023-09-19	9.425	9.475	9.395	9.475	9.059	2,054
2023-09-18	9.455	9.455	9.405	9.410	8.997	10,501
2023-09-15	9.583	9.610	9.515	9.515	9.098	50,982
2023-09-14	9.600	9.600	9.515	9.560	9.141	4,944
2023-09-13	9.435	9.625	9.380	9.625	9.203	400
2023-09-12	9.420	9.420	9.415	9.420	9.007	1,495
2023-09-11	9.460	9.610	9.460	9.530	9.112	16,803
2023-09-08	9.755	9.755	9.725	9.730	8.884	2,732
2023-09-07	9.743	9.770	9.740	9.765	8.916	874
2023-09-06	9.838	9.850	9.810	9.810	8.957	469
2023-09-05	9.845	9.845	9.845	9.845	8.989	10
2023-09-04	9.815	9.815	9.815	9.815	8.962	100
2023-09-01	9.855	9.883	9.835	9.883	9.024	1,376
2023-08-31	9.855	9.875	9.845	9.870	9.012	2,542
2023-08-30	9.865	9.890	9.795	9.880	9.021	5,182
2023-08-29	9.855	9.855	9.820	9.855	8.998	1,408
2023-08-25	9.690	9.755	9.690	9.725	8.880	17,058
2023-08-24	9.700	9.700	9.635	9.635	8.798	5,056
2023-08-23	9.723	9.730	9.620	9.695	8.852	2,562
2023-08-22	9.695	9.815	9.695	9.695	8.852	3,591
2023-08-21	9.650	9.650	9.650	9.650	8.811	694

← NewerPage 13 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.