Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	25.000	25.050	24.800	25.000	22.510	522,500
2023-12-21	25.000	25.000	24.800	24.900	22.420	635,900
2023-12-20	24.750	25.700	24.750	24.800	22.330	314,400
2023-12-19	24.950	24.950	24.750	24.800	22.330	154,600
2023-12-18	24.950	25.000	24.800	24.950	22.465	195,500
2023-12-15	25.000	25.100	24.800	24.900	22.420	834,600
2023-12-14	24.850	25.650	24.600	24.850	22.375	531,400
2023-12-13	24.700	24.950	24.700	24.900	22.420	96,000
2023-12-12	24.750	24.750	24.650	24.750	22.285	29,000
2023-12-11	25.000	25.000	24.600	24.600	22.150	64,100
2023-12-08	25.000	25.000	24.750	24.800	22.330	125,600
2023-12-07	24.800	24.900	24.650	24.800	22.330	81,300
2023-12-06	25.000	25.000	24.650	24.850	22.375	63,700
2023-12-05	24.900	25.000	24.400	24.850	22.375	142,700
2023-12-04	25.000	25.000	24.650	24.900	22.420	118,400
2023-12-01	24.900	25.000	24.750	24.950	22.465	73,100
2023-11-30	25.000	25.300	24.800	25.000	22.510	530,700
2023-11-29	25.000	25.250	24.950	25.000	22.510	325,600
2023-11-28	25.000	25.100	24.650	24.800	22.330	284,000
2023-11-27	25.000	25.250	24.500	24.800	22.330	222,200
2023-11-24	24.600	24.600	24.150	24.400	21.970	79,300
2023-11-23	25.000	25.000	24.600	24.800	22.330	120,900
2023-11-21	25.000	25.800	24.500	25.000	22.510	725,000
2023-11-20	25.000	25.700	24.900	24.950	22.465	305,800
2023-11-17	25.000	25.500	24.650	24.900	22.420	200,400
2023-11-16	24.200	25.650	24.200	25.000	22.510	186,000
2023-11-15	23.800	24.500	23.000	23.200	20.889	133,800
2023-11-14	24.000	24.000	22.000	22.000	19.809	25,100
2023-11-09	22.050	22.050	22.000	22.000	19.809	1,400
2023-11-08	22.300	22.300	22.000	22.000	19.809	300
2023-11-07	22.650	22.650	22.000	22.000	19.809	1,100
2023-11-06	22.950	25.450	22.650	22.650	20.394	3,300
2023-11-03	22.850	22.900	22.850	22.900	20.619	600
2023-11-02	22.050	22.800	22.050	22.800	20.529	100
2023-11-01	22.450	22.850	22.450	22.800	20.529	5,200
2023-10-31	22.600	22.900	22.400	22.900	20.619	12,800
2023-10-27	22.000	22.000	22.000	22.000	19.809	100
2023-10-26	22.150	22.750	22.150	22.300	20.079	17,200
2023-10-25	22.750	23.050	22.750	22.800	20.529	400
2023-10-24	22.650	23.050	22.650	23.050	20.754	1,200
2023-10-20	22.600	22.950	22.600	22.650	20.394	2,000
2023-10-18	23.100	23.100	22.950	23.100	20.799	4,200
2023-10-17	22.550	23.300	22.550	23.250	20.934	6,100
2023-10-16	22.500	22.500	22.500	22.500	20.259	800
2023-10-13	23.350	23.400	23.200	23.400	21.069	7,700
2023-10-12	23.200	23.800	23.200	23.400	21.069	19,100
2023-10-10	23.100	23.600	23.100	23.450	21.114	15,700
2023-10-09	23.700	23.700	23.000	23.000	20.709	10,300
2023-10-06	22.350	23.650	22.000	23.550	21.204	11,600
2023-10-05	22.650	22.650	22.250	22.550	20.304	8,000
2023-10-04	22.950	22.950	22.550	22.750	20.484	12,700
2023-10-03	22.850	23.000	22.700	22.950	20.664	4,300
2023-09-29	23.150	23.700	23.100	23.300	20.979	18,500
2023-09-28	23.350	23.500	23.100	23.500	21.159	29,900
2023-09-27	23.750	24.000	23.350	23.800	21.430	27,700
2023-09-26	24.300	24.300	23.350	24.100	21.700	24,300
2023-09-25	24.650	24.800	24.500	24.800	22.330	26,400
2023-09-22	24.600	24.950	24.600	24.950	22.465	81,000
2023-09-21	24.500	24.750	24.400	24.750	22.285	108,500
2023-09-20	23.850	24.550	23.850	24.550	22.105	133,900

← NewerPage 10 of 16 · 919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.9675 HKD
2025-06-16	0.8796 HKD
2024-06-24	0.8532 HKD
2024-06-21	0.0970 HKD
2023-05-22	0.4927 HKD
2022-05-30	0.1645 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.