Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	25.950	26.000	25.000	25.600	23.050	1,673,200
2023-06-20	25.500	26.000	25.500	25.900	23.320	1,538,400
2023-06-19	26.000	26.000	25.100	25.400	22.870	856,000
2023-06-16	24.650	25.200	24.450	25.200	22.690	874,300
2023-06-15	23.250	25.850	23.250	24.150	21.745	1,359,600
2023-06-14	23.200	23.450	23.000	23.000	20.709	681,000
2023-06-13	23.100	23.100	22.850	23.100	20.799	477,300
2023-06-12	22.900	23.050	22.800	23.000	20.709	608,300
2023-06-09	23.050	23.050	22.950	23.000	20.709	200,600
2023-06-08	23.250	23.250	22.900	23.000	20.709	53,501
2023-06-07	23.050	23.150	22.550	22.800	20.529	83,300
2023-06-06	23.050	23.050	22.800	22.900	20.619	1,302,493
2023-06-05	22.950	22.950	22.800	22.950	20.664	13,100
2023-06-02	23.000	23.000	22.550	22.900	20.619	4,496,795
2023-06-01	22.900	23.300	22.900	22.900	20.619	57,200
2023-05-31	23.300	23.300	22.650	22.650	20.394	23,600
2023-05-30	23.300	23.300	23.150	23.300	20.979	19,200
2023-05-29	23.400	23.400	23.050	23.300	20.979	216,200
2023-05-25	23.500	23.500	23.250	23.300	20.979	39,050
2023-05-24	23.500	23.500	23.000	23.400	21.069	31,200
2023-05-23	23.750	23.750	23.250	23.250	20.934	119,100
2023-05-22	23.000	24.450	23.000	23.750	21.385	673,000
2023-05-19	22.950	23.100	22.900	23.100	20.356	1,164,800
2023-05-18	22.900	23.000	22.900	23.000	20.268	1,393,500
2023-05-17	22.900	23.000	22.800	23.000	20.268	4,273,800
2023-05-16	22.900	22.900	22.650	22.900	20.179	3,893,400
2023-05-15	22.850	23.050	22.400	22.650	19.959	3,771,300
2023-05-12	22.800	22.950	22.400	22.900	20.179	4,483,500
2023-05-11	22.800	22.800	22.800	22.800	20.091	100
2023-05-10	22.800	22.850	22.800	22.800	20.091	62,100
2023-05-09	22.800	22.850	22.800	22.800	20.091	117,500
2023-05-08	22.800	22.850	22.800	22.800	20.091	91,600
2023-05-05	22.800	22.850	22.750	22.800	20.091	97,700
2023-05-03	22.850	22.850	22.500	22.800	20.091	107,100
2023-05-02	22.650	22.900	22.650	22.800	20.091	3,400
2023-04-28	22.700	22.850	22.650	22.800	20.091	266,700
2023-04-27	22.800	22.800	22.450	22.700	20.003	68,100
2023-04-26	22.850	22.850	22.400	22.800	20.091	92,200
2023-04-25	22.850	22.850	22.750	22.850	20.135	112,200
2023-04-24	22.900	22.900	22.750	22.850	20.135	79,000
2023-04-21	22.850	22.900	22.850	22.900	20.179	161,900
2023-04-20	22.900	22.900	22.850	22.900	20.179	134,700
2023-04-19	22.900	22.900	22.850	22.900	20.179	988,400
2023-04-18	22.900	22.900	22.800	22.900	20.179	667,400
2023-04-17	22.900	22.950	22.900	22.900	20.179	388,300
2023-04-14	22.800	22.950	22.800	22.900	20.179	645,400
2023-04-13	22.900	22.900	22.700	22.850	20.135	69,400
2023-04-12	22.900	22.900	22.850	22.900	20.179	256,400
2023-04-11	22.900	22.900	22.850	22.900	20.179	57,600
2023-04-06	22.900	22.900	22.850	22.900	20.179	122,000
2023-04-04	22.900	22.900	22.550	22.900	20.179	146,500
2023-04-03	22.900	22.900	22.800	22.900	20.179	763,600
2023-03-31	22.900	22.900	22.850	22.900	20.179	597,000
2023-03-30	22.900	22.900	22.900	22.900	20.179	555,100
2023-03-29	22.900	22.900	22.800	22.900	20.179	75,200
2023-03-28	22.900	22.900	22.800	22.850	20.135	549,200
2023-03-27	22.850	23.000	22.800	22.900	20.179	1,235,400
2023-03-24	22.800	22.900	22.750	22.900	20.179	2,137,500
2023-03-23	22.750	22.850	22.600	22.800	20.091	1,845,700
2023-03-22	22.650	22.800	22.200	22.750	20.047	1,357,300

← NewerPage 12 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.