Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	8.905	8.905	8.670	8.680	7.557	4,583
2023-02-07	8.870	8.870	8.870	8.870	7.722	54
2023-02-06	8.718	8.760	8.680	8.730	7.601	5,619
2023-02-03	8.660	8.660	8.585	8.635	7.518	2,371
2023-02-02	8.825	8.900	8.650	8.705	7.579	6,679
2023-02-01	8.553	8.775	8.550	8.765	7.631	5,431
2023-01-31	8.593	8.605	8.495	8.495	7.396	2,116
2023-01-30	8.570	8.605	8.570	8.600	7.487	287,294
2023-01-27	8.425	8.495	8.425	8.495	7.396	7,119
2023-01-26	8.335	8.335	8.255	8.270	7.200	41,428
2023-01-25	8.340	8.340	8.170	8.170	7.113	1,846
2023-01-24	8.480	8.480	8.475	8.475	7.379	4,600
2023-01-23	8.590	8.640	8.590	8.640	7.522	38,916
2023-01-20	8.580	8.585	8.580	8.580	7.470	3,195
2023-01-19	8.493	8.510	8.493	8.500	7.400	517,023
2023-01-18	8.490	8.565	8.490	8.565	7.457	1,817
2023-01-17	8.430	8.430	8.430	8.430	7.339	855
2023-01-16	8.425	8.460	8.405	8.445	7.352	11,942
2023-01-13	8.383	8.500	8.365	8.420	7.331	19,679
2023-01-12	8.350	8.375	8.350	8.355	7.274	6,682
2023-01-11	8.260	8.355	8.260	8.335	7.257	25,844
2023-01-10	8.140	8.195	8.140	8.175	7.117	19,388
2023-01-09	8.130	8.280	8.130	8.205	7.143	59,972
2023-01-06	7.895	7.925	7.855	7.925	6.900	12,023
2023-01-05	7.905	7.905	7.855	7.880	6.861	13,884
2023-01-04	7.890	7.935	7.890	7.890	6.869	13,459
2023-01-03	7.575	7.840	7.575	7.840	6.826	39,624
2022-12-30	7.430	7.430	7.420	7.420	6.460	2,615
2022-12-29	7.425	7.445	7.425	7.430	6.469	20,613
2022-12-28	7.405	7.405	7.380	7.380	6.425	7,528
2022-12-23	7.430	7.435	7.430	7.435	6.473	1,716
2022-12-22	7.425	7.425	7.395	7.410	6.451	951
2022-12-21	7.410	7.410	7.365	7.410	6.451	1,795
2022-12-20	7.415	7.425	7.415	7.415	6.456	30
2022-12-19	7.358	7.370	7.315	7.315	6.369	1,935
2022-12-16	7.250	7.375	7.250	7.375	6.421	6,566
2022-12-15	7.330	7.330	7.225	7.225	6.290	6,467
2022-12-14	7.393	7.405	7.375	7.405	6.447	6,812
2022-12-13	7.420	7.440	7.420	7.440	6.477	5,780
2022-12-12	7.328	7.400	7.305	7.400	6.443	3,553
2022-12-09	7.200	7.340	7.185	7.340	6.390	9,996
2022-12-08	7.125	7.125	7.125	7.125	6.203	6,989
2022-12-07	7.275	7.275	7.135	7.135	6.212	19,684
2022-12-06	7.420	7.420	7.355	7.355	6.403	219,068
2022-12-05	7.445	7.470	7.410	7.410	6.451	32,375
2022-12-02	7.385	7.455	7.385	7.445	6.482	22,237
2022-12-01	7.415	7.420	7.340	7.365	6.412	28,854
2022-11-30	7.400	7.445	7.390	7.415	6.456	5,354
2022-11-29	7.455	7.455	7.455	7.455	6.491	831
2022-11-28	7.395	7.460	7.395	7.395	6.438	722
2022-11-25	7.383	7.420	7.375	7.375	6.421	32,496
2022-11-24	7.325	7.335	7.325	7.325	6.377	602
2022-11-23	7.290	7.343	7.240	7.325	6.377	31,364
2022-11-22	7.330	7.330	7.315	7.315	6.369	3,230
2022-11-21	7.410	7.410	7.410	7.410	6.451	1,140
2022-11-18	7.245	7.330	7.245	7.258	6.319	12,189
2022-11-17	7.205	7.205	7.205	7.205	6.273	693
2022-11-16	7.103	7.200	7.090	7.160	6.234	3,648
2022-11-15	7.080	7.100	7.005	7.100	6.181	10,952
2022-11-14	7.060	7.245	7.060	7.060	6.147	7,138

← NewerPage 16 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.