Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.880	2.020	1.851	1.965	1.965	169,930
2026-05-05	2.007	2.032	1.840	1.880	1.880	194,313
2026-05-01	2.094	2.094	2.094	2.094	2.094	0
2026-04-30	2.394	2.394	1.980	2.094	2.094	41,179
2026-04-29	2.256	2.395	2.216	2.395	2.395	15,921
2026-04-28	2.174	2.299	2.162	2.299	2.299	10,166
2026-04-27	2.123	2.192	2.094	2.186	2.186	4,144
2026-04-24	2.153	2.202	2.060	2.084	2.084	13,772
2026-04-23	2.137	2.318	2.137	2.137	2.137	21,708
2026-04-22	2.149	2.150	2.022	2.041	2.041	36,059
2026-04-21	2.090	2.252	2.034	2.124	2.124	12,949
2026-04-20	2.059	2.076	1.935	2.038	2.038	20,879
2026-04-17	1.893	2.102	1.893	2.094	2.094	11,046
2026-04-16	1.878	1.969	1.878	1.903	1.903	135,546
2026-04-15	1.813	1.866	1.796	1.858	1.858	22,943
2026-04-14	1.815	1.829	1.722	1.829	1.829	101,411
2026-04-13	1.627	1.757	1.589	1.757	1.757	4,997
2026-04-10	1.675	1.767	1.614	1.614	1.614	156,744
2026-04-09	1.690	1.746	1.640	1.692	1.692	223,968
2026-04-08	1.785	1.948	1.671	1.694	1.694	51,705
2026-04-07	1.501	1.848	1.484	1.746	1.746	39,768
2026-04-02	1.615	1.618	1.450	1.459	1.459	132,151
2026-04-01	1.459	1.622	1.452	1.599	1.599	41,061
2026-03-31	1.442	1.666	1.409	1.440	1.440	237,315
2026-03-30	1.754	1.754	1.223	1.371	1.371	165,617
2026-03-27	3.195	3.218	3.134	3.193	3.193	1,720
2026-03-26	3.140	3.251	3.080	3.251	3.251	56
2026-03-25	3.070	3.248	3.042	3.156	3.156	92,104
2026-03-24	3.035	3.164	3.012	3.062	3.062	13,385
2026-03-23	3.019	3.088	2.950	3.076	3.076	8,733
2026-03-20	3.185	3.188	2.996	3.035	3.035	288
2026-03-19	3.040	3.276	3.030	3.193	3.193	29,787
2026-03-18	2.990	3.084	2.890	3.052	3.052	3,830
2026-03-17	3.001	3.074	2.924	3.018	3.018	158,442
2026-03-16	3.234	3.236	2.992	3.030	3.030	19,412
2026-03-13	3.230	3.236	3.070	3.222	3.222	10,984
2026-03-12	3.390	3.390	3.184	3.232	3.232	4,792
2026-03-11	3.345	3.431	3.268	3.431	3.431	6,171
2026-03-10	3.394	3.426	3.394	3.394	3.394	4,539
2026-03-09	3.388	3.388	3.304	3.372	3.372	28,045
2026-03-06	3.406	3.484	3.406	3.431	3.431	46,694
2026-03-05	3.505	3.576	3.356	3.394	3.394	39,188
2026-03-04	3.460	3.472	3.362	3.472	3.472	468
2026-03-03	3.558	3.558	3.456	3.472	3.472	1,548
2026-03-02	3.640	3.640	3.532	3.590	3.590	35,322
2026-02-27	3.696	3.798	3.630	3.796	3.796	36,216
2026-02-26	3.517	3.700	3.440	3.665	3.665	17,152
2026-02-25	3.497	3.582	3.474	3.515	3.515	287
2026-02-24	3.658	3.658	3.469	3.469	3.469	24,697
2026-02-23	3.343	3.622	3.328	3.622	3.622	27,600
2026-02-20	3.472	3.472	3.300	3.316	3.316	12,391
2026-02-19	3.426	3.608	3.426	3.487	3.487	179,611
2026-02-18	3.392	3.496	3.368	3.376	3.376	9,575
2026-02-17	3.675	3.824	3.370	3.400	3.400	17,388
2026-02-16	4.467	4.518	3.824	3.824	3.824	18,418
2026-02-13	4.658	4.768	4.390	4.416	4.416	10,879
2026-02-12	4.307	4.634	4.160	4.601	4.601	7,540
2026-02-11	4.646	4.676	4.290	4.311	4.311	5,202
2026-02-10	4.551	4.698	4.538	4.698	4.698	4,898
2026-02-09	4.445	4.582	4.340	4.522	4.522	6,362

← NewerPage 3 of 5 · 252 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.