Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	8.610	8.635	8.575	8.635	7.884	15,843
2023-05-12	8.713	8.795	8.465	8.580	7.835	89,423
2023-05-11	8.730	8.730	8.730	8.730	7.971	104
2023-05-09	8.590	8.590	8.590	8.590	7.843	4,498
2023-05-05	8.675	8.725	8.675	8.725	7.967	5,179
2023-05-04	8.410	8.410	8.410	8.410	7.679	1,928
2023-04-28	8.822	8.822	8.743	8.743	7.983	70,000
2023-04-27	8.935	8.960	8.935	8.956	8.177	86,724
2023-04-26	8.728	8.933	8.725	8.933	8.157	2,601
2023-04-25	8.785	8.785	8.785	8.785	8.021	400
2023-04-24	8.725	8.800	8.725	8.725	7.967	1,500
2023-04-21	9.010	9.010	9.010	9.010	7.844	20
2023-04-20	9.130	9.130	9.085	9.130	7.949	14,236
2023-04-19	9.395	9.395	9.395	9.395	8.180	2,086
2023-04-18	9.410	9.430	9.410	9.430	8.210	9,222
2023-04-17	9.335	9.335	9.295	9.335	8.127	718
2023-04-14	9.303	9.320	9.265	9.320	8.114	908
2023-04-13	9.378	9.415	9.265	9.280	8.079	1,938
2023-04-12	9.340	9.380	9.340	9.360	8.149	5,126
2023-04-11	9.206	9.210	9.206	9.206	8.015	160,100
2023-04-06	9.000	9.200	9.000	9.200	8.010	2,026
2023-04-05	9.000	9.000	8.945	8.945	7.788	7,440
2023-04-04	9.080	9.080	8.950	8.988	7.825	7,205
2023-04-03	9.140	9.140	9.120	9.140	7.958	2,136
2023-03-31	9.130	9.175	9.130	9.175	7.988	22,282
2023-03-30	9.095	9.170	9.085	9.165	7.979	8,580
2023-03-29	9.070	9.070	8.990	9.070	7.897	13,741
2023-03-28	9.150	9.150	8.905	9.003	7.838	27,721
2023-03-27	9.165	9.165	9.165	9.165	7.979	1,030
2023-03-24	9.160	9.160	9.060	9.130	7.949	369,508
2023-03-23	9.210	9.320	9.210	9.275	8.075	32,029
2023-03-22	9.400	9.400	9.200	9.200	8.010	44,885
2023-03-21	9.295	9.455	9.295	9.453	8.230	37,166
2023-03-20	8.933	9.125	8.820	9.075	7.901	6,533
2023-03-17	9.163	9.210	9.030	9.030	7.862	55,930
2023-03-16	9.090	9.090	8.965	9.080	7.905	26,658
2023-03-15	9.060	9.060	9.060	9.060	7.888	8,113
2023-03-14	9.108	9.320	9.010	9.320	8.114	143,576
2023-03-13	9.310	9.310	8.895	9.070	7.897	22,361
2023-03-10	9.328	9.370	9.250	9.370	8.158	39,846
2023-03-09	9.440	9.440	9.440	9.440	8.219	8,598
2023-03-08	9.480	9.545	9.480	9.520	8.288	149,501
2023-03-07	9.518	9.560	9.460	9.480	8.254	6,885
2023-03-06	9.505	9.505	9.490	9.500	8.271	2,787
2023-03-03	9.435	9.505	9.435	9.495	8.267	1,188
2023-03-02	9.373	9.415	9.345	9.345	8.136	4,264
2023-03-01	9.400	9.470	9.385	9.385	8.171	1,520
2023-02-28	9.410	9.410	9.330	9.330	8.123	8,990
2023-02-27	9.460	9.530	9.445	9.490	8.262	14,241
2023-02-24	9.550	9.550	9.420	9.435	8.214	20,816
2023-02-23	9.615	9.615	9.545	9.580	8.341	79,909
2023-02-21	9.525	9.595	9.525	9.590	8.349	5,349
2023-02-20	9.690	9.705	9.605	9.605	8.362	3,346
2023-02-17	9.680	9.745	9.680	9.700	8.445	197,358
2023-02-16	9.703	9.710	9.615	9.680	8.428	5,038
2023-02-15	9.593	9.708	9.515	9.700	8.445	120,715
2023-02-14	9.665	9.750	9.665	9.670	8.419	752,823
2023-02-13	9.135	9.420	9.135	9.380	8.166	30,591
2023-02-10	8.965	9.130	8.965	9.065	7.892	22,276
2023-02-09	8.865	8.935	8.865	8.905	7.753	11,524

← NewerPage 15 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.