Ferretti SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 26.500 | 26.750 | 26.500 | 26.700 | 24.041 | 100,300 |
| 2024-03-21 | 26.400 | 26.800 | 26.400 | 26.500 | 23.861 | 170,600 |
| 2024-03-20 | 26.050 | 26.700 | 26.050 | 26.250 | 23.636 | 127,900 |
| 2024-03-19 | 26.500 | 26.650 | 26.150 | 26.150 | 23.545 | 55,400 |
| 2024-03-18 | 26.750 | 27.150 | 26.750 | 27.000 | 24.311 | 132,500 |
| 2024-03-15 | 27.800 | 27.800 | 26.850 | 27.200 | 24.491 | 225,200 |
| 2024-03-14 | 26.500 | 27.100 | 26.500 | 27.000 | 24.311 | 201,900 |
| 2024-03-13 | 25.950 | 26.800 | 25.950 | 26.600 | 23.951 | 255,600 |
| 2024-03-12 | 26.100 | 26.250 | 25.900 | 26.100 | 23.500 | 259,400 |
| 2024-03-11 | 26.550 | 27.000 | 26.200 | 26.200 | 23.590 | 183,300 |
| 2024-03-08 | 27.350 | 27.550 | 27.100 | 27.350 | 24.626 | 859,000 |
| 2024-03-07 | 27.500 | 27.800 | 27.300 | 27.450 | 24.716 | 435,400 |
| 2024-03-06 | 28.300 | 28.300 | 27.700 | 27.850 | 25.076 | 156,700 |
| 2024-03-05 | 28.600 | 28.800 | 28.300 | 28.300 | 25.481 | 841,900 |
| 2024-03-04 | 29.100 | 29.400 | 27.950 | 28.600 | 25.751 | 1,058,200 |
| 2024-03-01 | 28.800 | 29.700 | 28.800 | 29.250 | 26.337 | 1,056,700 |
| 2024-02-29 | 29.300 | 29.300 | 28.500 | 28.800 | 25.932 | 419,300 |
| 2024-02-28 | 28.500 | 29.400 | 28.500 | 29.300 | 26.382 | 701,600 |
| 2024-02-27 | 28.500 | 29.800 | 27.950 | 29.200 | 26.292 | 2,342,400 |
| 2024-02-26 | 27.800 | 28.450 | 27.800 | 28.450 | 25.616 | 404,800 |
| 2024-02-23 | 27.850 | 28.000 | 27.650 | 27.700 | 24.941 | 216,800 |
| 2024-02-22 | 27.650 | 27.850 | 27.350 | 27.850 | 25.076 | 387,400 |
| 2024-02-21 | 26.700 | 27.750 | 26.700 | 27.600 | 24.851 | 687,200 |
| 2024-02-20 | 26.000 | 27.000 | 25.800 | 27.000 | 24.311 | 1,386,700 |
| 2024-02-19 | 26.000 | 26.100 | 24.700 | 26.000 | 23.410 | 392,400 |
| 2024-02-16 | 25.250 | 26.000 | 25.250 | 26.000 | 23.410 | 268,700 |
| 2024-02-15 | 25.500 | 26.000 | 25.450 | 26.000 | 23.410 | 93,600 |
| 2024-02-14 | 25.350 | 26.000 | 24.750 | 26.000 | 23.410 | 226,800 |
| 2024-02-09 | 25.000 | 25.400 | 25.000 | 25.350 | 22.825 | 186,600 |
| 2024-02-08 | 25.000 | 25.200 | 24.950 | 25.200 | 22.690 | 261,600 |
| 2024-02-07 | 24.800 | 25.100 | 24.750 | 25.000 | 22.510 | 484,400 |
| 2024-02-06 | 23.750 | 24.050 | 23.750 | 23.900 | 21.520 | 14,900 |
| 2024-02-05 | 24.350 | 24.700 | 23.850 | 24.700 | 22.240 | 125,500 |
| 2024-02-02 | 24.700 | 24.700 | 24.400 | 24.400 | 21.970 | 118,400 |
| 2024-02-01 | 24.750 | 24.800 | 24.700 | 24.700 | 22.240 | 62,400 |
| 2024-01-31 | 24.750 | 24.800 | 24.750 | 24.750 | 22.285 | 112,000 |
| 2024-01-30 | 24.600 | 24.900 | 24.600 | 24.750 | 22.285 | 187,600 |
| 2024-01-29 | 24.000 | 24.850 | 23.450 | 24.600 | 22.150 | 244,600 |
| 2024-01-26 | 24.550 | 24.550 | 24.000 | 24.000 | 21.610 | 142,800 |
| 2024-01-25 | 24.200 | 24.650 | 24.200 | 24.500 | 22.060 | 154,700 |
| 2024-01-24 | 24.000 | 24.200 | 24.000 | 24.150 | 21.745 | 129,000 |
| 2024-01-23 | 23.900 | 24.150 | 23.500 | 24.150 | 21.745 | 381,300 |
| 2024-01-22 | 23.800 | 24.000 | 23.750 | 24.000 | 21.610 | 183,400 |
| 2024-01-19 | 23.850 | 24.000 | 23.650 | 23.650 | 21.294 | 29,200 |
| 2024-01-18 | 23.900 | 24.000 | 23.600 | 24.000 | 21.610 | 37,000 |
| 2024-01-17 | 23.800 | 24.000 | 23.800 | 24.000 | 21.610 | 4,000 |
| 2024-01-16 | 24.150 | 24.300 | 24.150 | 24.200 | 21.790 | 70,600 |
| 2024-01-15 | 23.700 | 24.450 | 23.700 | 24.300 | 21.880 | 26,500 |
| 2024-01-12 | 24.000 | 24.000 | 23.800 | 23.800 | 21.430 | 11,400 |
| 2024-01-11 | 24.000 | 24.300 | 24.000 | 24.150 | 21.745 | 89,500 |
| 2024-01-10 | 23.500 | 24.100 | 23.500 | 23.650 | 21.294 | 30,300 |
| 2024-01-09 | 23.500 | 24.200 | 23.500 | 23.950 | 21.565 | 57,200 |
| 2024-01-08 | 23.450 | 23.650 | 23.400 | 23.600 | 21.249 | 3,800 |
| 2024-01-05 | 23.600 | 23.600 | 23.200 | 23.200 | 20.889 | 700 |
| 2024-01-04 | 24.300 | 24.300 | 24.150 | 24.250 | 21.835 | 12,600 |
| 2024-01-03 | 24.750 | 24.750 | 24.650 | 24.700 | 22.240 | 23,100 |
| 2024-01-02 | 24.750 | 24.800 | 24.700 | 24.750 | 22.285 | 41,700 |
| 2023-12-29 | 24.800 | 24.850 | 24.700 | 24.800 | 22.330 | 115,700 |
| 2023-12-28 | 24.750 | 24.950 | 24.750 | 24.950 | 22.465 | 327,900 |
| 2023-12-27 | 24.950 | 25.000 | 24.800 | 24.850 | 22.375 | 280,000 |
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.