Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.335	6.335	6.335	6.335	5.219	4,707
2022-05-05	6.393	6.460	6.360	6.360	5.239	3,925
2022-05-04	6.390	6.425	6.390	6.410	5.280	6,779
2022-05-03	6.255	6.255	6.255	6.255	5.153	28,448
2022-04-29	5.988	6.020	5.975	5.975	4.922	80,565
2022-04-28	5.973	5.995	5.965	5.975	4.922	1,819
2022-04-27	5.885	6.065	5.885	5.950	4.901	66,224
2022-04-26	5.970	5.970	5.935	5.953	4.904	26,139
2022-04-25	5.968	5.968	5.965	5.968	4.916	6,612
2022-04-22	6.045	6.045	6.045	6.045	4.980	2,000
2022-04-21	6.100	6.100	6.075	6.075	5.004	5,481
2022-04-20	6.180	6.180	6.160	6.180	5.091	5,296
2022-04-19	6.338	6.345	6.085	6.260	5.157	122,852
2022-04-12	6.880	6.885	6.700	6.885	5.056	61,742
2022-04-11	6.978	6.990	6.900	6.915	5.078	63,013
2022-04-08	6.900	6.970	6.900	6.935	5.093	29,804
2022-04-07	6.763	6.895	6.705	6.820	5.008	23,369
2022-04-06	6.930	6.930	6.725	6.750	4.957	15,861
2022-04-05	7.030	7.030	7.030	7.030	5.163	512
2022-04-04	6.913	6.995	6.880	6.955	5.107	17,053
2022-04-01	6.815	6.840	6.815	6.835	5.019	12,008
2022-03-30	6.795	6.795	6.795	6.795	4.990	70
2022-03-29	6.820	6.820	6.820	6.820	5.008	312
2022-03-28	6.745	6.745	6.690	6.690	4.913	4,165
2022-03-25	6.635	6.635	6.635	6.635	4.872	3,793
2022-03-24	6.650	6.705	6.640	6.671	4.899	85,504
2022-03-23	6.635	6.635	6.598	6.635	4.872	28,941
2022-03-22	6.528	6.580	6.483	6.580	4.832	32,636
2022-03-21	6.570	6.570	6.510	6.510	4.781	8,134
2022-03-18	6.515	6.515	6.450	6.475	4.755	3,586
2022-03-17	6.660	6.664	6.485	6.664	4.893	61,330
2022-03-16	6.610	6.610	6.610	6.610	4.854	9,978
2022-03-15	6.295	6.350	6.270	6.285	4.615	10,529
2022-03-14	6.265	6.350	6.265	6.350	4.663	14,045
2022-03-11	6.110	6.210	6.110	6.135	4.505	18,424
2022-03-10	6.128	6.128	6.050	6.050	4.443	100,938
2022-03-09	6.095	6.250	5.707	6.250	4.590	7,055,784
2022-03-08	5.920	6.175	5.920	6.105	4.483	4,122
2022-03-07	5.723	5.880	5.325	5.365	3.940	152,041
2022-03-04	5.935	5.935	5.860	5.910	4.340	37,442
2022-03-03	6.400	6.400	6.235	6.235	4.579	2,074
2022-03-02	6.393	6.475	6.355	6.475	4.755	7,373
2022-03-01	6.450	6.450	6.350	6.450	4.737	17,452
2022-02-28	6.460	6.505	6.435	6.435	4.726	7,781
2022-02-25	6.450	6.450	6.450	6.450	4.737	69,204
2022-02-24	6.490	6.490	6.490	6.490	4.766	1,340
2022-02-23	7.140	7.140	7.140	7.140	5.243	3,106
2022-02-22	6.973	7.285	6.965	7.275	5.342	11,151
2022-02-21	7.470	7.470	7.210	7.210	5.295	5,305
2022-02-18	7.433	7.490	7.433	7.490	5.500	22,010
2022-02-17	7.450	7.450	7.385	7.450	5.471	3,819
2022-02-16	7.470	7.470	7.425	7.425	5.453	1,740
2022-02-15	7.660	7.660	7.660	7.660	5.625	1,930
2022-02-14	7.450	7.450	7.450	7.450	5.471	200
2022-02-11	7.640	7.850	7.570	7.695	5.651	8,919
2022-02-10	7.290	7.545	7.290	7.510	5.515	11,234
2022-02-07	6.780	6.780	6.765	6.780	4.979	316
2022-02-04	6.775	6.775	6.775	6.775	4.975	1,368
2022-02-03	6.895	6.895	6.795	6.855	5.034	6,958
2022-02-02	7.005	7.005	6.990	6.990	5.133	2,054

← NewerPage 19 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.