Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	7.105	7.105	6.905	6.920	6.025	38,068
2022-11-10	7.153	7.325	7.150	7.235	6.299	11,691
2022-11-09	7.210	7.210	7.145	7.200	6.269	8,968
2022-11-08	7.250	7.250	7.160	7.222	6.287	33,515
2022-11-07	7.310	7.385	7.310	7.385	6.430	3,812
2022-11-04	7.175	7.175	7.015	7.095	6.177	33,279
2022-11-03	7.190	7.190	7.140	7.190	6.260	8,575
2022-11-02	7.240	7.290	7.200	7.253	6.315	18,123
2022-11-01	7.178	7.230	7.160	7.197	6.266	32,147
2022-10-31	7.183	7.195	7.135	7.155	6.229	12,862
2022-10-28	7.060	7.175	7.030	7.150	6.225	19,367
2022-10-27	7.130	7.130	7.015	7.095	6.177	15,643
2022-10-26	7.143	7.285	7.135	7.170	6.242	14,763
2022-10-25	7.145	7.255	7.145	7.159	6.233	29,891
2022-10-24	7.055	7.110	7.050	7.110	6.190	18,570
2022-10-21	6.968	7.030	6.930	7.025	6.116	23,077
2022-10-20	6.880	7.010	6.835	7.010	6.103	22,783
2022-10-19	6.900	6.900	6.900	6.900	6.007	5,178
2022-10-18	7.075	7.135	6.990	7.056	6.143	20,484
2022-10-17	7.045	7.045	7.045	7.045	6.134	2,638
2022-10-14	7.015	7.015	6.955	7.015	6.107	10,634
2022-10-13	6.923	7.055	6.855	6.970	6.068	11,477
2022-10-12	6.925	6.950	6.925	6.927	6.031	13,421
2022-10-11	6.778	6.920	6.720	6.910	6.016	4,545
2022-10-10	6.815	6.815	6.780	6.790	5.912	2,274
2022-10-07	7.000	7.055	6.865	6.865	5.977	15,602
2022-10-06	7.005	7.005	7.005	7.005	6.099	7,538
2022-10-05	7.060	7.090	7.025	7.040	6.129	26,491
2022-10-04	6.975	7.080	6.975	7.060	6.147	8,612
2022-10-03	6.790	6.825	6.790	6.825	5.942	236
2022-09-30	6.525	6.800	6.525	6.800	5.920	3,597
2022-09-29	6.620	6.620	6.405	6.405	5.576	14,188
2022-09-28	6.825	6.825	6.745	6.745	5.872	6,240
2022-09-27	7.085	7.085	7.035	7.085	6.168	1,541
2022-09-26	6.958	7.115	6.940	7.115	6.195	27,539
2022-09-22	7.015	7.125	6.990	6.990	6.086	5,436
2022-09-21	7.050	7.060	6.975	7.060	6.147	2,713
2022-09-20	6.948	7.055	6.915	7.050	6.138	2,150
2022-09-16	6.835	6.925	6.835	6.835	5.951	32,016
2022-09-15	6.860	6.930	6.840	6.930	6.033	4,099
2022-09-14	6.825	6.865	6.825	6.860	5.973	16,441
2022-09-13	6.725	6.800	6.725	6.765	5.890	2,660
2022-09-12	6.665	6.700	6.665	6.665	5.803	13,281
2022-09-09	6.350	6.436	6.350	6.436	5.604	64,243
2022-09-08	6.103	6.205	6.055	6.205	5.402	37,174
2022-09-07	6.133	6.135	6.080	6.100	5.311	6,086
2022-09-06	6.185	6.200	6.185	6.185	5.385	1,181
2022-09-05	6.145	6.145	6.145	6.145	5.350	550
2022-09-02	6.235	6.365	6.210	6.300	5.485	39,525
2022-09-01	6.200	6.200	6.200	6.200	5.398	198
2022-08-31	6.330	6.330	6.285	6.285	5.472	12,378
2022-08-26	6.420	6.425	6.335	6.335	5.515	4,358
2022-08-25	6.395	6.395	6.360	6.395	5.568	4,780
2022-08-24	6.455	6.455	6.420	6.420	5.589	7,651
2022-08-23	6.360	6.475	6.360	6.475	5.637	3,648
2022-08-22	6.480	6.480	6.295	6.320	5.502	17,817
2022-08-19	6.940	6.940	6.865	6.890	5.676	24,567
2022-08-18	6.978	6.995	6.895	6.985	5.754	15,264
2022-08-17	7.095	7.095	7.095	7.095	5.845	7,133
2022-08-16	7.070	7.070	7.070	7.070	5.824	1,062

← NewerPage 17 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.