Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	25.300	25.460	25.100	25.200	24.123	187,713
2024-12-03	25.120	25.400	25.080	25.280	24.200	217,970
2024-12-02	24.840	25.280	24.700	25.220	24.142	172,428
2024-11-29	24.520	24.820	24.520	24.720	23.664	195,038
2024-11-28	25.020	25.040	24.820	24.960	23.653	139,816
2024-11-27	24.720	24.960	24.680	24.840	23.539	178,080
2024-11-26	24.640	24.820	24.200	24.660	23.369	188,256
2024-11-25	24.460	25.220	24.420	25.060	23.748	376,243
2024-11-22	23.840	24.240	23.800	24.120	22.857	193,542
2024-11-21	23.720	24.040	23.660	23.700	22.459	758,874
2024-11-20	24.240	24.340	23.680	23.720	22.478	493,199
2024-11-19	24.440	24.440	23.740	23.960	22.705	166,548
2024-11-18	24.100	24.240	23.840	24.100	22.838	147,867
2024-11-15	24.200	24.260	23.960	24.180	22.914	170,298
2024-11-14	24.320	24.520	24.080	24.100	22.838	174,853
2024-11-13	24.000	24.380	24.000	24.360	23.084	2,076,855
2024-11-12	24.000	24.340	23.920	24.060	22.800	814,615
2024-11-11	24.660	24.660	24.300	24.360	23.084	133,687
2024-11-08	24.580	24.780	24.360	24.380	23.103	194,490
2024-11-07	24.220	24.900	24.220	24.740	23.444	332,144
2024-11-06	25.100	25.140	24.100	24.100	22.838	395,249
2024-11-05	25.780	25.800	25.440	25.500	24.165	278,963
2024-11-04	25.660	26.380	25.400	25.660	24.316	387,735
2024-11-01	24.740	25.600	24.740	25.600	24.259	361,012
2024-10-31	23.900	25.200	23.720	24.720	23.425	678,893
2024-10-30	23.120	23.340	23.040	23.080	21.871	635,195
2024-10-29	23.560	23.580	23.160	23.220	22.004	197,478
2024-10-28	23.120	23.680	23.120	23.520	22.288	230,036
2024-10-25	23.060	23.560	23.020	23.080	21.871	275,361
2024-10-24	22.820	23.120	22.780	23.040	21.833	184,112
2024-10-23	22.780	23.100	22.720	22.800	21.606	475,999
2024-10-22	22.280	22.840	22.040	22.840	21.644	1,089,664
2024-10-21	22.680	22.820	22.240	22.280	21.113	409,783
2024-10-18	22.800	22.960	22.500	22.720	21.530	498,357
2024-10-17	22.620	22.980	22.440	22.560	21.379	354,376
2024-10-16	22.780	23.080	22.680	23.040	21.833	280,929
2024-10-15	23.400	23.520	22.960	23.180	21.966	157,775
2024-10-14	23.020	23.280	22.920	23.280	22.061	393,880
2024-10-11	23.300	23.400	22.960	23.040	21.833	161,029
2024-10-10	23.300	23.360	22.960	23.300	22.080	146,123
2024-10-09	22.920	23.360	22.920	23.360	22.137	185,783
2024-10-08	23.000	23.200	22.600	23.140	21.928	166,849
2024-10-07	23.420	23.580	23.040	23.140	21.928	173,725
2024-10-04	22.980	23.440	22.880	23.380	22.156	274,991
2024-10-03	22.960	23.160	22.800	22.840	21.644	373,539
2024-10-02	23.040	23.120	22.940	23.040	21.833	184,580
2024-10-01	23.460	23.700	22.860	23.100	21.890	229,806
2024-09-30	23.120	23.720	23.100	23.500	22.269	314,164
2024-09-27	23.320	23.640	23.300	23.600	22.364	303,081
2024-09-26	22.680	23.500	22.680	23.140	21.928	275,762
2024-09-25	21.920	22.720	21.880	22.460	21.284	190,465
2024-09-24	22.120	22.120	21.860	21.940	20.791	136,467
2024-09-23	22.260	22.260	21.720	21.780	20.639	165,562
2024-09-20	22.660	22.780	22.060	22.160	21.000	2,152,765
2024-09-19	21.980	22.780	21.960	22.660	21.473	379,733
2024-09-18	21.620	21.720	21.300	21.620	20.488	243,442
2024-09-17	21.340	21.800	21.220	21.700	20.564	177,398
2024-09-16	21.280	21.300	21.080	21.240	20.128	87,470
2024-09-13	21.080	21.340	21.080	21.300	20.185	120,957
2024-09-12	21.640	21.740	20.860	21.080	19.976	182,087

← NewerPage 9 of 22 · 1,286 trading daysOlder →

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.