Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.000	22.000	20.800	21.100	18.593	17,600
2022-08-04	21.000	21.950	20.800	20.800	18.329	29,300
2022-08-03	19.880	20.900	19.880	20.500	18.065	12,100
2022-08-02	19.500	19.500	19.500	19.500	17.183	4,300
2022-08-01	18.020	19.300	18.020	19.300	17.007	5,100
2022-07-29	18.020	19.300	18.020	19.300	17.007	900
2022-07-28	18.500	19.300	18.040	19.300	17.007	2,800
2022-07-25	19.000	20.200	19.000	20.000	17.624	800
2022-07-22	19.000	19.000	19.000	19.000	16.743	1,000
2022-07-21	19.020	19.040	19.020	19.020	16.760	3,700
2022-07-20	18.800	18.860	18.800	18.860	16.619	4,900
2022-07-19	18.300	18.960	18.300	18.960	16.708	1,000
2022-07-18	19.200	19.200	19.000	19.000	16.743	4,700
2022-07-15	18.940	18.940	18.800	18.800	16.567	10,100
2022-07-13	18.360	18.940	18.320	18.940	16.690	7,500
2022-07-12	16.900	18.360	16.900	18.340	16.161	16,700
2022-07-07	19.800	19.880	19.500	19.880	17.518	6,900
2022-07-06	17.680	19.500	17.680	19.500	17.183	3,300
2022-07-04	19.780	19.960	19.760	19.900	17.536	5,600
2022-06-30	18.980	20.250	18.980	20.000	17.624	10,900
2022-06-29	18.240	18.240	17.520	18.240	16.073	14,400
2022-06-28	18.740	18.800	18.280	18.800	16.567	21,400
2022-06-27	19.000	19.000	18.400	18.980	16.725	13,300
2022-06-24	18.440	19.000	18.440	19.000	16.743	14,100
2022-06-23	18.540	19.000	18.020	19.000	16.743	30,900
2022-06-22	19.000	19.260	18.620	19.260	16.972	16,800
2022-06-21	18.820	19.460	18.680	19.260	16.972	9,900
2022-06-20	19.940	19.940	18.680	19.600	17.271	33,800
2022-06-17	19.700	20.250	19.700	20.250	17.844	6,600
2022-06-16	20.500	20.500	20.500	20.500	18.065	1,200
2022-06-15	20.550	21.000	20.500	20.500	18.065	9,400
2022-06-14	22.500	22.500	21.000	22.200	19.563	14,900
2022-06-13	20.300	22.900	20.300	22.500	19.827	27,700
2022-06-10	22.500	22.900	21.950	22.900	20.179	19,200
2022-06-09	22.500	22.500	21.050	22.500	19.827	3,900
2022-06-08	22.500	22.500	20.500	22.500	19.827	26,200
2022-06-07	20.500	22.900	20.500	22.500	19.827	16,200
2022-06-06	20.250	21.100	20.100	21.100	18.593	31,700
2022-06-02	21.300	21.300	19.900	21.100	18.593	14,800
2022-06-01	22.050	22.700	21.300	21.850	19.254	9,400
2022-05-31	21.550	23.000	21.550	23.000	20.268	6,900
2022-05-30	21.350	22.100	20.900	21.550	18.990	19,300
2022-05-27	20.700	21.300	20.000	21.300	18.625	6,000
2022-05-26	19.580	20.800	19.580	20.600	18.013	14,900
2022-05-25	20.100	20.300	19.000	19.880	17.383	130,100
2022-05-24	20.100	21.050	20.100	20.800	18.187	26,300
2022-05-23	21.400	21.400	21.350	21.350	18.668	400
2022-05-20	21.000	21.400	20.250	21.400	18.712	41,800
2022-05-19	22.050	22.050	20.850	21.900	19.149	21,000
2022-05-18	22.500	23.950	22.000	22.950	20.067	19,800
2022-05-17	22.850	22.850	22.150	22.750	19.892	9,900
2022-05-16	22.850	22.900	22.050	22.900	20.024	9,300
2022-05-13	22.850	23.700	21.850	23.000	20.111	41,800
2022-05-12	23.300	23.750	21.600	22.800	19.936	31,100
2022-05-11	24.000	24.600	22.900	23.750	20.767	25,700
2022-05-10	24.050	24.700	23.000	24.300	21.248	37,900
2022-05-06	24.500	24.950	23.900	24.900	21.772	88,600
2022-05-05	25.000	25.000	24.700	25.000	21.860	56,100
2022-05-04	25.000	25.250	24.400	25.000	21.860	474,300
2022-05-03	25.300	25.500	23.150	24.800	21.685	548,000

← NewerPage 15 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.