Banca Farmafactoring S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 8.170 | 8.295 | 8.170 | 8.295 | 8.295 | 3,541 |
| 2025-02-25 | 8.125 | 8.240 | 8.125 | 8.160 | 8.160 | 2,514 |
| 2025-02-24 | 8.108 | 8.120 | 8.085 | 8.120 | 8.120 | 302 |
| 2025-02-19 | 8.290 | 8.325 | 8.135 | 8.135 | 8.135 | 7,317 |
| 2025-02-18 | 8.188 | 8.260 | 8.150 | 8.250 | 8.250 | 877 |
| 2025-02-17 | 8.178 | 8.220 | 8.115 | 8.115 | 8.115 | 1,589 |
| 2025-02-14 | 8.170 | 8.290 | 8.170 | 8.170 | 8.170 | 105 |
| 2025-02-13 | 8.035 | 8.090 | 7.940 | 8.055 | 8.055 | 5,317 |
| 2025-02-12 | 8.103 | 8.170 | 8.045 | 8.170 | 8.170 | 23 |
| 2025-02-11 | 7.903 | 8.085 | 7.668 | 8.085 | 8.085 | 29,212 |
| 2025-02-10 | 7.953 | 7.995 | 7.855 | 7.855 | 7.855 | 12,333 |
| 2025-02-07 | 8.118 | 8.130 | 7.910 | 8.000 | 8.000 | 120 |
| 2025-02-05 | 8.040 | 8.040 | 8.010 | 8.040 | 8.040 | 263 |
| 2025-02-04 | 8.103 | 8.145 | 8.100 | 8.145 | 8.145 | 1,040 |
| 2025-02-03 | 8.175 | 8.175 | 8.105 | 8.120 | 8.120 | 277 |
| 2025-01-31 | 8.210 | 8.265 | 8.210 | 8.250 | 8.250 | 254 |
| 2025-01-30 | 8.158 | 8.210 | 8.135 | 8.205 | 8.205 | 8,115 |
| 2025-01-29 | 8.085 | 8.140 | 8.075 | 8.092 | 8.092 | 1,107 |
| 2025-01-28 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 323 |
| 2025-01-27 | 7.895 | 7.895 | 7.750 | 7.890 | 7.890 | 21 |
| 2025-01-24 | 7.890 | 7.975 | 7.890 | 7.975 | 7.975 | 582 |
| 2025-01-23 | 7.928 | 7.965 | 7.825 | 7.860 | 7.860 | 1,251 |
| 2025-01-22 | 7.850 | 7.965 | 7.710 | 7.960 | 7.960 | 442 |
| 2025-01-21 | 7.810 | 7.820 | 7.785 | 7.800 | 7.800 | 31 |
| 2025-01-20 | 7.730 | 7.825 | 7.730 | 7.800 | 7.800 | 298 |
| 2025-01-17 | 7.538 | 7.705 | 7.415 | 7.685 | 7.685 | 276 |
| 2025-01-16 | 7.543 | 7.610 | 7.480 | 7.480 | 7.480 | 319 |
| 2025-01-15 | 7.620 | 7.620 | 7.285 | 7.490 | 7.490 | 11,142 |
| 2025-01-14 | 7.870 | 7.885 | 7.600 | 7.600 | 7.600 | 25,866 |
| 2025-01-13 | 8.000 | 8.000 | 7.810 | 7.835 | 7.835 | 16,180 |
| 2025-01-10 | 8.020 | 8.020 | 7.925 | 8.000 | 8.000 | 31,383 |
| 2025-01-09 | 8.160 | 8.160 | 8.015 | 8.035 | 8.035 | 31,612 |
| 2025-01-08 | 8.703 | 8.770 | 7.910 | 8.100 | 8.100 | 20,998 |
| 2025-01-06 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 437 |
| 2025-01-03 | 9.050 | 9.050 | 8.985 | 9.025 | 9.025 | 10 |
| 2025-01-02 | 9.055 | 9.210 | 8.985 | 9.000 | 9.000 | 304 |
| 2024-12-30 | 9.090 | 9.265 | 9.020 | 9.200 | 9.200 | 1,586 |
| 2024-12-27 | 8.860 | 9.005 | 8.860 | 8.995 | 8.995 | 2,983 |
| 2024-12-23 | 8.890 | 9.045 | 8.815 | 8.815 | 8.815 | 181 |
| 2024-12-20 | 8.885 | 8.885 | 8.680 | 8.875 | 8.875 | 3,341 |
| 2024-12-19 | 8.875 | 8.875 | 8.780 | 8.780 | 8.780 | 141 |
| 2024-12-18 | 8.680 | 8.780 | 8.680 | 8.750 | 8.750 | 14,858 |
| 2024-12-17 | 8.845 | 8.960 | 8.695 | 8.695 | 8.695 | 5,546 |
| 2024-12-16 | 8.958 | 8.975 | 8.860 | 8.880 | 8.880 | 14,628 |
| 2024-12-13 | 8.958 | 9.045 | 8.955 | 8.985 | 8.985 | 18,038 |
| 2024-12-12 | 9.045 | 9.045 | 9.005 | 9.023 | 9.023 | 811 |
| 2024-12-10 | 9.090 | 9.140 | 8.840 | 9.140 | 9.140 | 3 |
| 2024-12-09 | 9.108 | 9.270 | 9.095 | 9.095 | 9.095 | 360 |
| 2024-12-06 | 9.005 | 9.285 | 9.005 | 9.005 | 9.005 | 1,506 |
| 2024-12-05 | 8.943 | 9.100 | 8.930 | 9.050 | 9.050 | 9,165 |
| 2024-12-04 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 3 |
| 2024-12-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2 |
| 2024-12-02 | 8.938 | 8.955 | 8.910 | 8.955 | 8.955 | 2 |
| 2024-11-29 | 8.875 | 8.960 | 8.875 | 8.960 | 8.960 | 317 |
| 2024-11-28 | 8.815 | 8.840 | 8.755 | 8.765 | 8.765 | 644 |
| 2024-11-26 | 8.960 | 8.960 | 8.855 | 8.855 | 8.855 | 65 |
| 2024-11-25 | 8.988 | 9.050 | 8.975 | 9.050 | 9.050 | 26,705 |
| 2024-11-22 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 93 |
| 2024-11-21 | 8.825 | 8.905 | 8.795 | 8.900 | 8.900 | 37 |
| 2024-11-20 | 8.845 | 8.895 | 8.845 | 8.845 | 8.845 | 22 |
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.