Banca Farmafactoring S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 9.175 | 9.260 | 9.175 | 9.260 | 9.260 | 50 |
| 2025-05-23 | 9.045 | 9.115 | 9.045 | 9.065 | 9.065 | 154 |
| 2025-05-22 | 8.970 | 9.005 | 8.970 | 9.005 | 9.005 | 7 |
| 2025-05-21 | 9.015 | 9.230 | 9.015 | 9.015 | 9.015 | 1,472 |
| 2025-05-20 | 8.968 | 8.980 | 8.840 | 8.900 | 8.900 | 107 |
| 2025-05-19 | 8.825 | 8.970 | 8.805 | 8.950 | 8.950 | 1,155 |
| 2025-05-16 | 8.750 | 8.750 | 8.733 | 8.733 | 8.733 | 140 |
| 2025-05-15 | 8.710 | 8.753 | 8.710 | 8.753 | 8.753 | 148 |
| 2025-05-14 | 8.760 | 8.800 | 8.760 | 8.783 | 8.783 | 293 |
| 2025-05-13 | 8.723 | 8.865 | 8.723 | 8.783 | 8.783 | 766 |
| 2025-05-12 | 8.918 | 8.955 | 8.633 | 8.773 | 8.773 | 5,376 |
| 2025-05-09 | 8.923 | 9.405 | 8.923 | 8.923 | 8.923 | 929 |
| 2025-05-08 | 8.328 | 8.350 | 8.328 | 8.328 | 8.328 | 176 |
| 2025-05-07 | 8.358 | 8.415 | 8.333 | 8.333 | 8.333 | 746 |
| 2025-05-06 | 8.390 | 8.390 | 8.265 | 8.303 | 8.303 | 1,235 |
| 2025-05-02 | 8.420 | 8.420 | 8.355 | 8.420 | 8.420 | 358 |
| 2025-05-01 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2025-04-30 | 8.430 | 8.430 | 8.210 | 8.210 | 8.210 | 18,157 |
| 2025-04-29 | 8.100 | 8.465 | 8.100 | 8.368 | 8.368 | 2,022 |
| 2025-04-28 | 8.060 | 8.155 | 8.040 | 8.065 | 8.065 | 419 |
| 2025-04-25 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 1,573 |
| 2025-04-24 | 8.005 | 8.065 | 8.005 | 8.005 | 8.005 | 82 |
| 2025-04-23 | 7.840 | 7.960 | 7.790 | 7.960 | 7.960 | 3,185 |
| 2025-04-22 | 7.600 | 7.765 | 7.600 | 7.730 | 7.730 | 351 |
| 2025-04-17 | 7.523 | 7.560 | 7.510 | 7.510 | 7.510 | 186 |
| 2025-04-16 | 7.578 | 7.640 | 7.520 | 7.555 | 7.555 | 19,543 |
| 2025-04-15 | 7.695 | 7.715 | 7.695 | 7.715 | 7.715 | 855 |
| 2025-04-14 | 7.585 | 7.610 | 7.585 | 7.610 | 7.610 | 906 |
| 2025-04-11 | 7.290 | 7.360 | 7.160 | 7.360 | 7.360 | 7,380 |
| 2025-04-10 | 7.378 | 7.455 | 7.335 | 7.335 | 7.335 | 3,599 |
| 2025-04-09 | 6.815 | 6.933 | 6.795 | 6.900 | 6.900 | 17,117 |
| 2025-04-08 | 6.855 | 7.190 | 6.855 | 6.855 | 6.855 | 524 |
| 2025-04-07 | 6.895 | 6.905 | 6.185 | 6.870 | 6.870 | 2,248 |
| 2025-04-04 | 7.080 | 7.080 | 6.760 | 6.920 | 6.920 | 190 |
| 2025-04-03 | 7.530 | 7.530 | 7.415 | 7.415 | 7.415 | 8,634 |
| 2025-04-02 | 7.645 | 7.645 | 7.555 | 7.645 | 7.645 | 1,118 |
| 2025-04-01 | 7.690 | 7.715 | 7.690 | 7.690 | 7.690 | 59 |
| 2025-03-31 | 7.650 | 7.650 | 7.540 | 7.575 | 7.575 | 506 |
| 2025-03-28 | 8.010 | 8.010 | 7.850 | 7.850 | 7.850 | 942 |
| 2025-03-27 | 8.070 | 8.095 | 8.000 | 8.020 | 8.020 | 2,179 |
| 2025-03-26 | 8.168 | 8.195 | 8.140 | 8.165 | 8.165 | 421 |
| 2025-03-25 | 8.080 | 8.210 | 8.020 | 8.140 | 8.140 | 4,518 |
| 2025-03-24 | 8.095 | 8.155 | 8.045 | 8.045 | 8.045 | 139 |
| 2025-03-21 | 8.193 | 8.275 | 8.065 | 8.065 | 8.065 | 4,533 |
| 2025-03-20 | 8.275 | 8.275 | 7.935 | 8.195 | 8.195 | 1,711 |
| 2025-03-19 | 8.325 | 8.325 | 8.320 | 8.325 | 8.325 | 182 |
| 2025-03-18 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 2 |
| 2025-03-17 | 8.330 | 8.410 | 8.330 | 8.330 | 8.330 | 355 |
| 2025-03-14 | 8.075 | 8.205 | 8.020 | 8.205 | 8.205 | 257 |
| 2025-03-13 | 8.173 | 8.180 | 8.020 | 8.030 | 8.030 | 2,288 |
| 2025-03-12 | 8.180 | 8.225 | 8.180 | 8.190 | 8.190 | 119 |
| 2025-03-11 | 8.155 | 8.155 | 8.010 | 8.040 | 8.040 | 81 |
| 2025-03-10 | 8.245 | 8.245 | 8.205 | 8.245 | 8.245 | 1,403 |
| 2025-03-07 | 8.140 | 8.140 | 8.110 | 8.110 | 8.110 | 35 |
| 2025-03-06 | 8.280 | 8.305 | 8.280 | 8.305 | 8.305 | 248 |
| 2025-03-05 | 8.010 | 8.270 | 8.010 | 8.215 | 8.215 | 695 |
| 2025-03-04 | 8.095 | 8.095 | 7.975 | 7.975 | 7.975 | 35 |
| 2025-03-03 | 8.210 | 8.280 | 8.210 | 8.230 | 8.230 | 1,284 |
| 2025-02-28 | 8.275 | 8.380 | 8.055 | 8.055 | 8.055 | 35,467 |
| 2025-02-27 | 8.325 | 8.350 | 8.325 | 8.350 | 8.350 | 214 |
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.