Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	7.005	7.020	7.005	7.020	5.783	368
2022-08-10	6.865	6.930	6.815	6.900	5.684	2,102
2022-08-09	6.900	6.900	6.820	6.845	5.639	5,806
2022-08-08	6.965	7.050	6.965	6.985	5.754	48,478
2022-08-05	7.138	7.165	6.875	6.935	5.713	43,211
2022-08-04	6.943	7.140	6.815	6.995	5.762	42,689
2022-08-03	6.793	6.920	6.739	6.920	5.701	60,146
2022-08-02	6.840	6.840	6.755	6.755	5.565	27,005
2022-08-01	6.875	6.965	6.845	6.860	5.651	11,448
2022-07-29	6.850	6.895	6.850	6.850	5.643	14,685
2022-07-28	6.739	6.810	6.739	6.810	5.610	4,561
2022-07-27	6.675	6.690	6.598	6.685	5.507	8,344
2022-07-26	6.560	6.630	6.560	6.620	5.453	67,757
2022-07-25	6.540	6.540	6.540	6.540	5.387	41,234
2022-07-22	6.490	6.560	6.470	6.560	5.404	28,304
2022-07-21	6.325	6.470	6.325	6.460	5.322	23,401
2022-07-20	6.355	6.355	6.355	6.355	5.235	8,154
2022-07-19	6.360	6.415	6.360	6.415	5.285	7,889
2022-07-15	6.183	6.250	6.135	6.135	5.054	14,804
2022-07-14	6.375	6.375	6.150	6.150	5.066	1,977
2022-07-13	6.500	6.500	6.365	6.500	5.355	65,050
2022-07-12	6.465	6.585	6.435	6.585	5.425	13,116
2022-07-11	6.455	6.485	6.455	6.475	5.334	4,186
2022-07-08	6.535	6.535	6.535	6.535	5.383	76
2022-07-07	6.420	6.441	6.420	6.420	5.289	24,279
2022-07-06	6.313	6.395	6.313	6.313	5.200	41,373
2022-07-05	6.445	6.485	6.235	6.240	5.140	131,671
2022-07-04	6.420	6.420	6.415	6.415	5.285	7,972
2022-06-30	6.550	6.550	6.405	6.445	5.309	7,389
2022-06-29	6.620	6.620	6.535	6.610	5.445	23,904
2022-06-28	6.630	6.690	6.585	6.585	5.425	5,326
2022-06-24	6.560	6.560	6.560	6.560	5.404	13,282
2022-06-23	6.550	6.550	6.550	6.550	5.396	499
2022-06-22	6.525	6.525	6.385	6.525	5.375	15,043
2022-06-21	6.600	6.685	6.595	6.595	5.433	13,112
2022-06-20	6.580	6.580	6.525	6.525	5.375	2,836
2022-06-16	6.665	6.665	6.570	6.620	5.453	17,452
2022-06-15	6.825	6.865	6.825	6.849	5.642	44,780
2022-06-14	6.713	6.720	6.635	6.675	5.498	68,520
2022-06-13	6.885	6.885	6.635	6.655	5.482	9,750
2022-06-10	7.025	7.025	6.900	6.940	5.717	25,232
2022-06-09	7.173	7.190	7.090	7.125	5.869	5,900
2022-06-08	7.275	7.275	7.200	7.200	5.931	4,530
2022-06-07	7.220	7.310	7.220	7.310	6.022	13,782
2022-06-06	7.250	7.250	7.235	7.235	5.960	3,825
2022-06-01	7.285	7.325	7.280	7.285	6.001	8,708
2022-05-30	7.395	7.465	7.395	7.395	6.092	6,347
2022-05-27	7.400	7.420	7.370	7.370	6.071	3,142
2022-05-26	7.310	7.420	7.310	7.420	6.112	24,775
2022-05-25	7.333	7.335	7.235	7.305	6.018	4,208
2022-05-24	7.308	7.345	7.295	7.295	6.009	7,545
2022-05-23	7.350	7.350	7.260	7.330	6.038	10,784
2022-05-20	7.045	7.150	6.980	7.150	5.890	34,705
2022-05-18	6.920	7.000	6.920	6.920	5.701	8,240
2022-05-17	6.895	6.950	6.825	6.930	5.709	34,570
2022-05-16	6.700	7.045	6.700	6.830	5.626	20,884
2022-05-13	6.765	6.800	6.765	6.800	5.602	4,227
2022-05-12	6.425	6.600	6.390	6.600	5.437	13,773
2022-05-11	6.370	6.415	6.370	6.405	5.276	34,129
2022-05-09	6.230	6.230	6.180	6.180	5.091	8,248

← NewerPage 18 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.