Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	6.890	7.000	6.890	7.000	5.140	1,744
2022-01-28	6.825	6.825	6.800	6.800	4.994	1,562
2022-01-27	6.725	6.890	6.725	6.830	5.016	21,626
2022-01-26	6.760	6.865	6.760	6.775	4.975	15,998
2022-01-25	6.520	6.520	6.520	6.520	4.788	114
2022-01-24	6.850	6.850	6.520	6.520	4.788	7,634
2022-01-21	6.900	6.900	6.900	6.900	5.067	32
2022-01-20	7.050	7.050	7.050	7.050	5.177	651
2022-01-19	6.935	6.935	6.935	6.935	5.093	1,034
2022-01-18	7.015	7.015	6.970	6.985	5.129	1,426
2022-01-17	7.125	7.170	7.125	7.130	5.236	5,868
2022-01-14	7.060	7.060	7.030	7.060	5.185	2,570
2022-01-13	7.090	7.090	7.090	7.090	5.207	704
2022-01-12	7.200	7.200	7.095	7.110	5.221	19,886
2022-01-11	7.205	7.210	7.170	7.180	5.273	1,700
2022-01-10	7.215	7.215	7.210	7.210	5.295	806
2022-01-07	7.235	7.235	7.235	7.235	5.313	550
2022-01-06	7.153	7.185	7.065	7.185	5.276	8,425
2022-01-05	7.348	7.360	7.300	7.317	5.373	34,736
2022-01-04	7.225	7.385	7.205	7.345	5.394	14,108
2021-12-30	7.095	7.095	7.095	7.095	5.210	350
2021-12-29	7.065	7.065	7.010	7.055	5.181	5,634
2021-12-23	6.955	6.955	6.955	6.955	5.107	216
2021-12-22	6.913	6.913	6.913	6.913	5.076	6,846
2021-12-20	6.760	6.760	6.760	6.760	4.964	1,227
2021-12-17	6.870	6.870	6.805	6.870	5.045	5,396
2021-12-16	6.905	6.905	6.905	6.905	5.071	1,762
2021-12-15	6.685	6.688	6.685	6.688	4.911	117,486
2021-12-13	6.715	6.715	6.650	6.650	4.883	4,754
2021-12-10	6.645	6.645	6.645	6.645	4.880	1,700
2021-12-09	6.715	6.715	6.715	6.715	4.931	14
2021-12-08	6.595	6.595	6.595	6.595	4.843	760
2021-12-07	6.685	6.720	6.685	6.685	4.909	12,962
2021-12-06	6.553	6.640	6.510	6.620	4.861	31,185
2021-12-02	6.800	6.800	6.710	6.710	4.928	13,975
2021-12-01	6.785	6.785	6.785	6.785	4.983	424
2021-11-30	6.530	6.655	6.530	6.640	4.876	30,506
2021-11-29	6.495	6.495	6.495	6.495	4.770	248
2021-11-26	6.805	6.825	6.640	6.640	4.876	1,654
2021-11-25	6.845	6.895	6.810	6.895	5.063	10,151
2021-11-24	6.805	6.875	6.790	6.830	5.016	2,036
2021-11-23	6.920	6.920	6.815	6.895	5.063	5,360
2021-11-22	6.990	6.990	6.945	6.945	5.100	14,154
2021-11-19	7.070	7.105	6.880	6.960	5.111	22,316
2021-11-18	7.175	7.175	7.020	7.020	5.155	6,144
2021-11-17	7.190	7.190	7.190	7.190	5.280	2,410
2021-11-16	7.330	7.330	7.305	7.305	5.364	5,720
2021-11-12	7.420	7.420	7.420	7.420	5.449	2,204
2021-11-11	7.245	7.445	7.245	7.271	5.340	22,446
2021-11-10	7.165	7.165	7.165	7.165	5.262	6,490
2021-11-09	7.365	7.365	7.365	7.365	5.409	6,190
2021-11-08	7.365	7.365	7.365	7.365	5.409	1,266
2021-11-05	7.570	7.570	7.570	7.570	5.559	3,596
2021-11-04	7.445	7.445	7.400	7.445	5.467	5,488
2021-11-03	7.660	7.690	7.425	7.455	5.475	13,690
2021-11-02	7.695	7.695	7.670	7.680	5.640	6,085
2021-11-01	7.810	7.820	7.810	7.820	5.743	1,548
2021-10-29	7.730	7.730	7.700	7.705	5.658	6,618
2021-10-28	7.750	7.750	7.750	7.750	5.691	832
2021-10-27	7.750	7.750	7.740	7.750	5.691	2,247

← NewerPage 20 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.