Ferretti SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 24.100 | 24.100 | 23.050 | 23.050 | 21.606 | 3,700 |
| 2024-10-15 | 24.200 | 24.200 | 23.400 | 24.100 | 22.590 | 46,800 |
| 2024-10-14 | 23.200 | 23.550 | 23.050 | 23.550 | 22.074 | 239,700 |
| 2024-10-10 | 23.400 | 23.450 | 23.100 | 23.150 | 21.699 | 4,700 |
| 2024-10-09 | 23.650 | 23.650 | 22.950 | 23.600 | 22.121 | 138,300 |
| 2024-10-08 | 23.200 | 23.550 | 22.850 | 23.550 | 22.074 | 169,700 |
| 2024-10-07 | 24.000 | 24.000 | 23.200 | 23.300 | 21.840 | 10,700 |
| 2024-10-04 | 23.500 | 23.500 | 23.050 | 23.200 | 21.746 | 5,600 |
| 2024-10-03 | 24.300 | 24.300 | 22.950 | 23.200 | 21.746 | 54,000 |
| 2024-10-02 | 25.000 | 25.200 | 23.400 | 23.450 | 21.981 | 77,400 |
| 2024-09-30 | 23.400 | 24.300 | 23.400 | 24.000 | 22.496 | 10,300 |
| 2024-09-27 | 23.450 | 23.850 | 23.350 | 23.400 | 21.934 | 5,800 |
| 2024-09-26 | 23.150 | 23.150 | 23.150 | 23.150 | 21.699 | 1,000 |
| 2024-09-23 | 23.050 | 23.050 | 22.300 | 22.550 | 21.137 | 4,800 |
| 2024-09-20 | 23.150 | 23.150 | 22.550 | 22.700 | 21.278 | 4,800 |
| 2024-09-17 | 22.400 | 22.700 | 22.100 | 22.700 | 21.278 | 20,200 |
| 2024-09-13 | 22.250 | 23.000 | 22.100 | 23.000 | 21.559 | 44,700 |
| 2024-09-12 | 21.950 | 22.050 | 21.700 | 22.050 | 20.668 | 8,000 |
| 2024-09-11 | 21.350 | 22.100 | 21.200 | 22.100 | 20.715 | 2,700 |
| 2024-09-10 | 21.150 | 21.600 | 21.100 | 21.600 | 20.247 | 7,700 |
| 2024-09-09 | 21.400 | 21.450 | 21.400 | 21.450 | 20.106 | 900 |
| 2024-09-04 | 22.250 | 22.300 | 21.750 | 22.050 | 20.668 | 10,500 |
| 2024-09-02 | 24.300 | 24.650 | 23.250 | 23.250 | 21.793 | 139,285 |
| 2024-08-30 | 24.000 | 24.250 | 23.750 | 23.750 | 22.262 | 20,536 |
| 2024-08-29 | 24.300 | 24.400 | 24.000 | 24.050 | 22.543 | 33,900 |
| 2024-08-28 | 24.300 | 24.300 | 23.700 | 23.700 | 22.215 | 28,900 |
| 2024-08-27 | 24.300 | 24.300 | 24.000 | 24.150 | 22.637 | 27,800 |
| 2024-08-26 | 24.550 | 24.850 | 24.000 | 24.000 | 22.496 | 60,100 |
| 2024-08-23 | 24.250 | 24.450 | 23.850 | 23.850 | 22.356 | 29,600 |
| 2024-08-22 | 24.200 | 24.300 | 23.700 | 24.000 | 22.496 | 55,800 |
| 2024-08-21 | 24.450 | 24.450 | 23.600 | 23.650 | 22.168 | 93,300 |
| 2024-08-20 | 24.450 | 24.450 | 23.950 | 24.050 | 22.543 | 749 |
| 2024-08-19 | 23.850 | 23.900 | 23.750 | 23.800 | 22.309 | 5,200 |
| 2024-08-16 | 24.000 | 24.000 | 23.800 | 23.850 | 22.356 | 2,900 |
| 2024-08-15 | 24.250 | 24.450 | 23.800 | 23.800 | 22.309 | 2,400 |
| 2024-08-14 | 23.550 | 23.550 | 23.000 | 23.150 | 21.699 | 1,800 |
| 2024-08-13 | 23.200 | 23.250 | 21.650 | 22.950 | 21.512 | 2,700 |
| 2024-08-12 | 23.650 | 23.650 | 22.650 | 22.650 | 21.231 | 11,300 |
| 2024-08-08 | 23.700 | 23.700 | 21.750 | 23.150 | 21.699 | 1,000 |
| 2024-08-06 | 22.500 | 22.550 | 20.250 | 22.550 | 21.137 | 2,600 |
| 2024-08-05 | 23.000 | 23.000 | 20.900 | 21.450 | 20.106 | 5,000 |
| 2024-08-02 | 23.200 | 23.250 | 23.200 | 23.200 | 21.746 | 6,215 |
| 2024-07-31 | 23.900 | 24.100 | 23.050 | 23.450 | 21.981 | 1,700 |
| 2024-07-29 | 24.100 | 24.100 | 23.300 | 23.300 | 21.840 | 2,000 |
| 2024-07-26 | 23.500 | 23.500 | 23.150 | 23.150 | 21.699 | 1,300 |
| 2024-07-25 | 23.350 | 23.600 | 23.300 | 23.600 | 22.121 | 2,200 |
| 2024-07-23 | 24.000 | 24.350 | 23.900 | 23.900 | 22.402 | 4,500 |
| 2024-07-22 | 23.500 | 23.950 | 23.500 | 23.700 | 22.215 | 6,100 |
| 2024-07-19 | 24.000 | 24.350 | 23.050 | 23.050 | 21.606 | 9,400 |
| 2024-07-18 | 23.750 | 23.800 | 23.600 | 23.600 | 22.121 | 5,800 |
| 2024-07-17 | 24.000 | 24.150 | 23.800 | 23.800 | 22.309 | 6,400 |
| 2024-07-16 | 24.050 | 24.100 | 23.250 | 23.550 | 22.074 | 6,200 |
| 2024-07-15 | 24.000 | 24.150 | 23.250 | 23.250 | 21.793 | 13,900 |
| 2024-07-12 | 24.000 | 24.000 | 23.250 | 23.300 | 21.840 | 6,300 |
| 2024-07-10 | 23.050 | 24.000 | 23.050 | 24.000 | 22.496 | 4,300 |
| 2024-07-09 | 23.800 | 24.000 | 23.700 | 24.000 | 22.496 | 6,700 |
| 2024-07-08 | 24.100 | 24.100 | 23.700 | 23.850 | 22.356 | 7,300 |
| 2024-07-05 | 24.450 | 24.450 | 23.850 | 24.100 | 22.590 | 5,400 |
| 2024-07-04 | 23.800 | 23.900 | 23.450 | 23.900 | 22.402 | 5,600 |
| 2024-07-03 | 23.000 | 23.350 | 23.000 | 23.000 | 21.559 | 2,900 |
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.