Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.84▼ 0.90%

← FDR.MC stock page

Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	35.000	35.950	34.550	35.500	30.211	331,557
2021-11-18	35.300	35.750	34.950	35.400	30.126	347,881
2021-11-17	34.600	35.950	34.350	35.450	30.169	465,435
2021-11-16	33.650	34.450	33.650	34.450	29.318	442,006
2021-11-15	34.000	34.000	33.500	33.600	28.594	1,267,125
2021-11-12	33.450	33.750	33.300	33.650	28.637	302,893
2021-11-11	33.300	33.900	33.050	33.500	28.509	1,183,537
2021-11-10	33.550	33.600	32.850	33.250	28.296	304,033
2021-11-09	33.600	34.400	33.550	33.650	28.637	372,718
2021-11-08	33.150	34.100	33.000	33.850	28.807	407,207
2021-11-05	33.450	33.550	32.900	33.100	28.169	657,551
2021-11-04	32.000	33.300	32.000	33.300	28.339	749,139
2021-11-03	31.750	32.150	31.200	31.600	26.892	1,536,148
2021-11-02	32.750	32.750	31.600	32.000	27.233	472,837
2021-11-01	33.150	33.900	32.350	33.000	28.084	505,687
2021-10-29	34.400	34.600	32.300	33.050	27.956	808,280
2021-10-28	36.250	36.250	34.150	34.500	29.182	568,883
2021-10-27	37.000	37.500	36.400	36.650	31.001	354,494
2021-10-26	37.400	37.400	36.550	36.750	31.086	602,943

← NewerPage 22 of 22 · 1,279 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3200 EUR
2025-12-01	0.3000 EUR
2025-06-30	0.3000 EUR
2024-11-29	0.2500 EUR
2024-07-01	0.3000 EUR
2023-12-01	0.3500 EUR
2023-07-03	0.3500 EUR
2022-11-01	0.4200 EUR
2022-07-01	0.4300 EUR
2021-11-01	0.2000 EUR
2021-07-02	0.2000 EUR
2020-10-23	0.2100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.