Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	24.050	24.150	24.000	24.000	21.610	50,500
2023-09-18	24.000	24.350	24.000	24.250	21.835	80,800
2023-09-15	23.900	24.050	23.800	24.000	21.610	106,900
2023-09-14	23.800	24.000	23.800	24.000	21.610	68,700
2023-09-13	23.500	24.000	23.400	23.900	21.520	107,600
2023-09-12	24.000	24.100	23.800	24.000	21.610	38,000
2023-09-11	23.850	24.300	23.550	24.300	21.880	263,400
2023-09-07	23.950	24.100	23.650	24.000	21.610	65,100
2023-09-06	24.350	24.400	23.900	24.400	21.970	32,800
2023-09-05	24.600	24.600	24.350	24.500	22.060	96,600
2023-09-04	24.600	24.700	24.450	24.450	22.015	113,800
2023-08-31	24.500	24.650	24.450	24.500	22.060	229,900
2023-08-30	24.150	24.750	24.150	24.450	22.015	298,300
2023-08-29	24.500	24.550	24.200	24.200	21.790	54,500
2023-08-28	24.400	24.600	24.350	24.550	22.105	61,500
2023-08-25	24.550	24.550	24.200	24.350	21.925	19,300
2023-08-24	24.850	24.850	24.350	24.750	22.285	64,500
2023-08-23	24.800	25.100	24.300	24.300	21.880	68,100
2023-08-22	24.650	24.950	24.550	24.800	22.330	149,200
2023-08-21	24.550	24.950	24.350	24.600	22.150	302,200
2023-08-18	25.000	25.200	24.350	24.550	22.105	134,800
2023-08-17	24.700	24.950	24.700	24.950	22.465	60,000
2023-08-16	24.750	25.150	24.700	25.150	22.645	78,800
2023-08-15	24.900	25.350	24.900	25.150	22.645	54,957
2023-08-14	25.400	25.500	25.150	25.400	22.870	78,400
2023-08-11	25.450	25.550	25.400	25.550	23.005	240,266
2023-08-10	25.450	25.650	25.000	25.550	23.005	264,040
2023-08-09	25.250	26.200	25.250	26.000	23.410	122,600
2023-08-08	26.250	26.400	25.750	26.000	23.410	133,000
2023-08-07	26.700	26.700	26.300	26.600	23.951	278,600
2023-08-04	26.500	26.800	26.400	26.600	23.951	216,000
2023-08-03	26.850	27.000	26.050	26.500	23.861	244,000
2023-08-02	26.800	27.250	25.750	27.000	24.311	259,723
2023-08-01	26.000	27.000	26.000	26.800	24.131	130,500
2023-07-31	26.500	27.100	26.100	26.800	24.131	221,000
2023-07-28	26.050	26.650	26.050	26.450	23.816	46,200
2023-07-27	25.350	26.900	25.350	26.900	24.221	168,924
2023-07-26	26.550	26.550	26.100	26.100	23.500	112,600
2023-07-25	27.300	27.300	26.550	26.750	24.086	70,800
2023-07-24	26.450	27.100	26.450	26.950	24.266	199,100
2023-07-21	27.050	27.850	26.650	26.700	24.041	719,800
2023-07-20	26.350	27.750	26.350	26.900	24.221	777,200
2023-07-19	26.000	26.400	26.000	26.200	23.590	126,000
2023-07-18	24.600	25.850	24.600	25.600	23.050	169,900
2023-07-14	24.000	25.150	24.000	24.950	22.465	164,600
2023-07-13	24.700	24.950	24.500	24.950	22.465	332,800
2023-07-12	24.500	24.600	24.300	24.350	21.925	236,800
2023-07-11	24.400	24.550	24.250	24.500	22.060	177,400
2023-07-10	24.000	24.600	24.000	24.400	21.970	195,100
2023-07-07	23.800	24.300	23.800	24.000	21.610	110,000
2023-07-06	24.250	24.400	23.950	24.000	21.610	535,600
2023-07-05	24.600	24.650	24.300	24.650	22.195	34,300
2023-07-04	24.700	24.700	24.350	24.700	22.240	123,000
2023-07-03	24.200	24.700	24.200	24.500	22.060	97,500
2023-06-30	22.650	24.450	22.200	23.900	21.520	160,674
2023-06-29	23.000	24.900	23.000	24.900	22.420	55,000
2023-06-28	25.200	25.250	21.200	25.200	22.690	1,019,400
2023-06-27	24.750	25.300	24.550	25.250	22.735	320,800
2023-06-26	25.000	25.100	23.200	24.750	22.285	553,400
2023-06-23	25.700	25.700	21.800	24.600	22.150	508,400

← NewerPage 11 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.