Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.645	9.645	9.610	9.610	8.775	2,944
2023-08-16	9.870	9.870	9.870	9.870	9.012	130
2023-08-14	9.785	9.805	9.785	9.805	8.953	4,047
2023-08-11	9.725	9.725	9.725	9.725	8.880	213
2023-08-10	9.640	9.670	9.640	9.665	8.825	2,369
2023-08-09	9.545	9.670	9.545	9.545	8.715	4,352
2023-08-08	9.475	9.475	9.180	9.445	8.624	31,473
2023-08-07	9.625	9.710	9.625	9.665	8.825	2,804
2023-08-04	9.605	9.705	9.455	9.497	8.671	37,557
2023-08-03	10.020	10.020	9.470	9.585	8.752	19,774
2023-08-02	10.100	10.100	10.050	10.050	9.177	572
2023-08-01	10.190	10.190	10.170	10.170	9.286	986
2023-07-31	10.283	10.283	10.283	10.283	9.389	4,515
2023-07-28	10.050	10.230	10.050	10.230	9.341	5,598
2023-07-27	10.003	10.015	10.003	10.003	9.133	33,619
2023-07-26	9.923	9.935	9.880	9.890	9.030	8,071
2023-07-25	9.895	9.895	9.895	9.895	9.035	21,890
2023-07-24	10.003	10.003	9.950	9.950	9.085	17,272
2023-07-21	10.120	10.140	10.080	10.080	9.204	6,751
2023-07-20	10.040	10.180	10.040	10.140	9.259	14,631
2023-07-19	9.905	10.010	9.905	9.970	9.103	11,597
2023-07-17	9.795	9.795	9.790	9.790	8.939	1,200
2023-07-14	9.925	9.925	9.925	9.925	9.062	333
2023-07-13	9.993	10.010	9.935	9.935	9.072	10,849
2023-07-12	9.945	9.990	9.945	9.990	9.122	6,084
2023-07-11	9.903	9.965	9.870	9.875	9.017	16,079
2023-07-10	9.930	9.980	9.930	9.980	9.113	2,030
2023-07-07	9.945	9.945	9.945	9.945	9.081	1,290
2023-07-06	9.760	9.760	9.725	9.725	8.880	58,576
2023-07-05	9.865	9.865	9.865	9.865	9.008	327
2023-07-04	9.925	9.940	9.925	9.930	9.067	9,619
2023-07-03	10.070	10.070	9.825	10.070	9.195	170,328
2023-06-30	10.000	10.100	10.000	10.060	9.186	101,404
2023-06-29	9.870	10.060	9.870	10.050	9.177	10,700
2023-06-28	9.750	9.750	9.750	9.750	8.903	2,640
2023-06-27	9.615	9.615	9.615	9.615	8.779	156
2023-06-26	9.725	9.725	9.500	9.555	8.725	24,459
2023-06-23	9.760	9.810	9.760	9.785	8.935	5,235
2023-06-22	9.645	9.645	9.645	9.645	8.807	11,047
2023-06-20	9.658	9.660	9.658	9.660	8.820	153,740
2023-06-19	9.665	9.665	9.665	9.665	8.825	276
2023-06-16	9.735	9.735	9.735	9.735	8.889	5,528
2023-06-15	9.798	9.805	9.700	9.700	8.857	8,878
2023-06-14	9.845	9.850	9.760	9.850	8.994	2,739
2023-06-13	9.815	9.815	9.760	9.815	8.962	3,822
2023-06-12	9.850	9.895	9.850	9.895	9.035	215,712
2023-06-09	9.845	9.845	9.810	9.845	8.989	3,562
2023-06-08	9.780	9.865	9.780	9.865	9.008	66,668
2023-06-07	9.675	9.690	9.670	9.670	8.830	3,144
2023-06-06	9.630	9.630	9.630	9.630	8.793	220,000
2023-06-02	9.600	9.600	9.600	9.600	8.766	220,067
2023-06-01	9.675	9.740	9.590	9.590	8.757	197,002
2023-05-31	9.695	9.695	9.695	9.695	8.852	918
2023-05-30	9.620	9.620	9.620	9.620	8.784	85,210
2023-05-26	9.430	9.430	9.430	9.430	8.610	277,000
2023-05-25	9.150	9.250	9.150	9.250	8.446	218,681
2023-05-23	9.135	9.200	9.135	9.135	8.341	63,989
2023-05-22	9.010	9.165	9.010	9.160	8.364	66,337
2023-05-17	8.680	8.680	8.675	8.675	7.921	1,487
2023-05-16	8.676	8.676	8.676	8.676	7.922	700

← NewerPage 14 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.