Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	23.200	23.700	23.000	23.150	21.699	4,600
2024-06-26	24.450	24.450	23.700	23.850	22.356	15,848
2024-06-25	23.900	24.100	23.750	23.750	22.262	6,400
2024-06-21	25.350	25.400	24.400	24.600	22.241	14,500
2024-06-20	24.600	25.000	23.600	23.600	21.249	14,100
2024-06-19	23.800	24.600	23.800	24.250	21.835	4,900
2024-06-18	24.800	24.800	24.600	24.600	22.150	1,900
2024-06-17	24.450	24.850	24.350	24.600	22.150	11,800
2024-06-14	25.050	25.200	25.000	25.000	22.510	3,000
2024-06-13	25.800	26.200	25.700	25.750	23.185	5,800
2024-06-11	25.600	26.550	25.600	25.800	23.230	38,900
2024-06-07	25.850	25.950	25.800	25.800	23.230	2,100
2024-06-06	26.000	26.700	25.950	26.700	24.041	7,600
2024-06-05	25.900	26.000	25.600	25.950	23.365	21,300
2024-06-04	26.050	26.350	25.600	26.000	23.410	24,600
2024-06-03	26.250	26.500	25.650	25.800	23.230	67,900
2024-05-31	25.750	26.100	25.500	26.100	23.500	26,900
2024-05-29	26.900	26.900	22.800	26.000	23.410	6,300
2024-05-28	28.850	28.850	25.850	26.350	23.726	12,400
2024-05-27	26.050	26.100	25.800	25.800	23.230	5,300
2024-05-24	26.150	26.350	24.800	25.750	23.185	48,600
2024-05-23	26.250	26.250	25.350	26.150	23.545	2,400
2024-05-22	26.000	26.450	25.600	26.250	23.636	14,900
2024-05-21	26.850	26.850	25.950	26.000	23.410	22,900
2024-05-20	26.050	26.350	25.850	26.250	23.636	3,800
2024-05-17	25.500	27.000	25.500	27.000	24.311	235,300
2024-05-16	24.750	25.700	23.950	25.500	22.960	70,700
2024-05-14	25.000	25.950	25.000	25.500	22.960	2,200
2024-05-13	25.500	25.500	24.950	25.150	22.645	3,100
2024-05-10	24.950	25.650	24.950	25.500	22.960	29,600
2024-05-09	24.350	25.450	24.350	24.950	22.465	11,400
2024-05-08	25.000	25.100	24.850	24.850	22.375	16,200
2024-05-07	23.600	24.500	23.600	24.300	21.880	24,900
2024-05-06	23.000	24.300	22.950	24.300	21.880	72,300
2024-05-03	23.500	23.850	23.500	23.650	21.294	23,800
2024-05-02	24.500	24.850	23.450	23.450	21.114	5,900
2024-04-30	23.800	23.950	23.450	23.450	21.114	8,400
2024-04-29	22.900	23.950	22.900	23.800	21.430	5,700
2024-04-26	23.650	23.750	23.050	23.050	20.754	14,400
2024-04-25	23.900	23.900	23.750	23.750	21.385	2,700
2024-04-24	22.800	24.000	22.800	23.400	21.069	55,800
2024-04-23	24.350	24.850	22.700	22.700	20.439	26,200
2024-04-22	24.750	24.850	24.300	24.400	21.970	12,700
2024-04-19	24.350	24.450	24.200	24.250	21.835	20,500
2024-04-18	23.850	24.600	23.850	24.200	21.790	13,700
2024-04-17	24.200	25.000	23.900	23.900	21.520	30,900
2024-04-16	24.600	24.600	23.800	24.200	21.790	71,100
2024-04-15	25.400	25.450	25.000	25.050	22.555	72,200
2024-04-12	25.500	25.900	25.400	25.800	23.230	41,200
2024-04-11	25.650	26.050	25.650	25.650	23.095	4,800
2024-04-10	25.900	26.550	25.850	25.850	23.275	44,600
2024-04-09	26.000	26.400	25.950	25.950	23.365	62,000
2024-04-08	26.400	26.500	26.050	26.100	23.500	51,600
2024-04-05	26.100	26.450	26.100	26.350	23.726	115,300
2024-04-03	25.550	26.250	25.550	26.200	23.590	46,900
2024-04-02	25.500	26.900	25.500	25.500	22.960	147,351
2024-03-28	26.300	26.400	26.100	26.100	23.500	77,600
2024-03-27	26.050	26.600	26.050	26.400	23.771	144,000
2024-03-26	26.400	26.850	26.200	26.200	23.590	93,600
2024-03-25	26.800	26.900	26.500	26.500	23.861	64,900

← NewerPage 8 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.