Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	22.650	22.700	22.350	22.400	19.739	403,600
2023-03-20	22.900	22.900	22.050	22.650	19.959	205,500
2023-03-17	22.800	22.800	22.550	22.650	19.959	275,000
2023-03-16	22.850	22.850	22.800	22.800	20.091	250,408
2023-03-15	22.800	22.800	22.450	22.800	20.091	970,400
2023-03-14	22.900	22.950	22.600	22.800	20.091	1,126,799
2023-03-13	23.050	23.050	22.900	22.900	20.179	900
2023-03-10	23.100	23.100	22.850	22.900	20.179	294,300
2023-03-09	23.100	23.150	23.000	23.100	20.356	597,700
2023-03-08	23.100	23.100	22.950	23.050	20.312	106,200
2023-03-07	23.000	23.050	22.900	23.000	20.268	1,233,000
2023-03-06	23.000	23.000	22.900	22.900	20.179	535,600
2023-03-03	22.800	22.900	22.750	22.850	20.135	420,500
2023-03-02	22.800	22.900	22.650	22.800	20.091	497,900
2023-03-01	22.750	22.900	22.550	22.850	20.135	278,800
2023-02-28	22.700	22.700	22.700	22.700	20.003	1,900
2023-02-27	22.800	22.800	22.700	22.700	20.003	234,200
2023-02-24	22.800	22.800	22.700	22.800	20.091	298,200
2023-02-23	22.700	22.800	22.700	22.700	20.003	17,700
2023-02-22	22.900	23.000	22.550	22.700	20.003	524,165
2023-02-21	22.450	22.900	22.200	22.900	20.179	330,900
2023-02-20	22.800	23.500	22.250	22.250	19.607	288,200
2023-02-17	22.900	23.050	22.700	23.000	20.268	262,800
2023-02-16	22.800	23.000	22.800	22.900	20.179	308,800
2023-02-15	22.800	22.850	22.700	22.800	20.091	211,900
2023-02-14	22.600	22.850	22.400	22.800	20.091	236,400
2023-02-13	22.300	22.800	22.300	22.600	19.915	162,400
2023-02-10	22.350	22.900	22.350	22.900	20.179	51,900
2023-02-09	22.500	23.500	22.450	22.450	19.783	53,100
2023-02-08	21.800	22.300	21.750	22.300	19.651	41,500
2023-02-07	21.500	21.800	21.500	21.800	19.210	32,800
2023-02-06	21.500	21.500	21.500	21.500	18.946	6,000
2023-02-03	21.800	21.800	21.500	21.500	18.946	3,100
2023-02-02	21.350	21.500	21.350	21.500	18.946	2,400
2023-02-01	20.750	21.500	20.400	21.450	18.902	2,800
2023-01-31	21.500	21.500	21.300	21.300	18.770	3,600
2023-01-30	21.800	21.800	21.200	21.200	18.681	7,800
2023-01-26	21.800	21.800	21.500	21.500	18.946	14,300
2023-01-20	21.600	21.600	21.500	21.500	18.946	2,800
2023-01-19	21.600	21.600	21.600	21.600	19.034	8,100
2023-01-18	21.800	21.800	21.800	21.800	19.210	300
2023-01-17	21.600	21.600	21.600	21.600	19.034	1,100
2023-01-16	21.500	21.600	21.500	21.600	19.034	12,700
2023-01-12	21.750	21.750	21.550	21.550	18.990	2,200
2023-01-11	21.550	22.000	20.500	21.550	18.990	3,900
2023-01-10	19.900	20.550	19.860	20.550	18.109	2,500
2023-01-09	20.550	22.000	20.550	21.650	19.078	152,000
2023-01-06	20.700	20.700	20.650	20.650	18.197	1,000
2023-01-05	20.700	20.700	20.700	20.700	18.241	2,200
2023-01-04	20.700	20.700	20.700	20.700	18.241	2,600
2022-12-30	20.200	20.200	20.200	20.200	17.800	1,600
2022-12-29	20.200	20.200	20.200	20.200	17.800	1,600
2022-12-28	20.200	20.200	20.000	20.000	17.624	2,800
2022-12-23	20.200	21.250	20.000	20.200	17.800	900
2022-12-22	20.200	20.200	20.200	20.200	17.800	200
2022-12-21	20.200	21.000	20.200	21.000	18.505	300
2022-12-20	20.200	20.200	20.200	20.200	17.800	200
2022-12-19	20.300	20.350	20.000	20.200	17.800	21,100
2022-12-16	20.350	20.400	20.350	20.400	17.976	200
2022-12-15	22.000	22.000	20.500	20.500	18.065	5,800

← NewerPage 13 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.