Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	8.835	8.845	8.755	8.760	8.760	12
2024-11-18	8.475	8.820	8.455	8.820	8.820	826
2024-11-15	8.425	8.425	8.425	8.425	8.425	4
2024-11-14	8.235	8.315	8.155	8.295	8.295	14,180
2024-11-13	8.258	8.258	8.150	8.155	8.155	11,874
2024-11-12	8.548	8.575	8.345	8.345	8.345	6,200
2024-11-11	8.710	9.130	8.710	8.710	8.710	2,374
2024-11-07	8.865	8.890	8.620	8.890	8.890	9,166
2024-11-05	9.155	9.170	9.155	9.165	9.165	11
2024-11-04	9.170	9.170	9.170	9.170	9.170	1
2024-11-01	8.980	9.070	8.980	9.070	9.070	1,284
2024-10-31	8.920	8.920	8.920	8.920	8.920	2
2024-10-30	8.695	8.810	8.620	8.800	8.800	11,500
2024-10-29	9.185	9.185	8.730	8.730	8.730	1,380
2024-10-28	9.275	9.330	9.190	9.190	9.190	65
2024-10-25	9.330	9.330	9.240	9.325	9.325	1,446
2024-10-24	9.343	9.395	9.335	9.385	9.385	3
2024-10-23	9.345	9.345	9.345	9.345	9.345	174
2024-10-21	9.735	9.735	9.400	9.450	9.450	3,949
2024-10-18	9.820	9.820	9.820	9.820	9.820	9
2024-10-17	9.720	9.830	9.720	9.750	9.750	51,212
2024-10-16	9.778	9.845	9.720	9.760	9.760	3,631
2024-10-15	9.835	9.835	9.634	9.718	9.718	64,200
2024-10-14	9.885	9.885	9.885	9.885	9.885	5
2024-10-11	9.830	9.905	9.830	9.905	9.905	485
2024-10-10	9.821	9.821	9.790	9.792	9.792	92,778
2024-10-09	9.780	9.780	9.780	9.780	9.780	5,199
2024-10-08	9.915	9.915	9.915	9.915	9.915	12
2024-10-07	9.903	9.975	9.845	9.940	9.940	888
2024-10-04	9.670	9.940	9.660	9.875	9.875	10,923
2024-10-03	9.645	9.645	9.645	9.645	9.645	2,164
2024-10-01	9.825	9.880	9.695	9.695	9.695	346
2024-09-30	9.970	9.970	9.840	9.915	9.915	87
2024-09-27	9.965	10.090	9.965	10.080	10.080	3,285
2024-09-26	9.840	9.950	9.840	9.905	9.905	3,425
2024-09-25	9.435	9.615	9.435	9.585	9.585	1,465
2024-09-24	9.410	9.530	9.380	9.465	9.465	51,201
2024-09-23	9.505	9.505	9.415	9.415	9.415	586
2024-09-20	9.580	9.665	9.580	9.660	9.660	117
2024-09-19	9.450	9.595	9.450	9.595	9.595	8,340
2024-09-18	9.475	9.505	9.405	9.425	9.425	903,206
2024-09-17	9.469	9.565	9.469	9.536	9.536	115,719
2024-09-16	9.389	9.436	9.389	9.430	9.430	134,147
2024-09-13	9.328	9.410	9.260	9.410	9.410	54,675
2024-09-12	9.275	9.325	9.245	9.265	9.265	1,014
2024-09-11	9.178	9.255	9.050	9.165	9.165	50,727
2024-09-10	9.258	9.258	9.225	9.258	9.258	173
2024-09-09	9.335	9.335	9.290	9.290	9.290	4
2024-09-06	9.355	9.355	9.285	9.285	9.285	3
2024-09-05	9.435	9.480	9.435	9.460	9.460	1,355
2024-09-04	9.485	9.485	9.270	9.450	9.450	976
2024-09-03	9.525	9.525	9.400	9.400	9.400	497
2024-08-28	9.860	9.860	9.805	9.835	9.835	473
2024-08-27	9.755	9.790	9.755	9.790	9.790	7
2024-08-23	9.760	9.785	9.725	9.785	9.785	14
2024-08-22	9.838	9.885	9.745	9.745	9.745	619
2024-08-21	9.860	9.860	9.835	9.845	9.845	393
2024-08-20	9.950	9.950	9.950	9.950	9.950	2
2024-08-19	9.865	9.930	9.865	9.930	9.930	513
2024-08-16	9.900	10.050	9.900	9.945	9.945	565

← NewerPage 9 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.