FSDV Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	17.800	17.800	17.800	17.800	17.535	6
2025-05-27	19.500	19.500	19.500	19.500	19.210	0
2025-05-26	19.500	19.500	19.500	19.500	19.210	250
2025-05-23	16.000	16.000	16.000	16.000	15.762	10
2025-05-22	15.500	15.500	15.500	15.500	15.269	10
2025-05-21	18.900	18.900	18.900	18.900	18.619	0
2025-05-20	18.900	18.900	18.900	18.900	18.619	0
2025-05-19	18.900	18.900	18.900	18.900	18.619	0
2025-05-16	18.900	18.900	18.900	18.900	18.619	0
2025-05-15	18.900	18.900	18.900	18.900	18.619	0
2025-05-14	18.900	18.900	18.900	18.900	18.619	5
2025-05-13	17.200	17.200	17.200	17.200	16.944	0
2025-05-12	17.200	17.200	17.200	17.200	16.944	0
2025-05-09	17.200	17.200	17.200	17.200	16.944	0
2025-05-08	17.200	17.200	17.200	17.200	16.944	0
2025-05-07	17.200	17.200	17.200	17.200	16.944	0
2025-05-06	17.200	17.200	17.200	17.200	16.944	0
2025-05-05	17.200	17.200	17.200	17.200	16.944	0
2025-05-02	17.200	17.200	17.200	17.200	16.944	0
2025-04-30	17.200	17.200	17.200	17.200	16.944	5
2025-04-29	17.200	17.200	17.200	17.200	16.944	350
2025-04-28	15.800	15.800	15.800	15.800	15.565	0
2025-04-25	15.800	15.800	15.800	15.800	15.565	0
2025-04-24	15.800	15.800	15.800	15.800	15.565	11
2025-04-23	17.000	17.000	17.000	17.000	16.747	5
2025-04-22	14.200	14.200	14.200	14.200	13.989	0
2025-04-17	14.200	14.200	14.200	14.200	13.989	0
2025-04-16	14.200	14.200	14.200	14.200	13.989	0
2025-04-15	14.200	14.200	14.200	14.200	13.989	0
2025-04-14	14.200	14.200	14.200	14.200	13.989	0
2025-04-11	14.200	14.200	14.200	14.200	13.989	0
2025-04-10	14.200	14.200	14.200	14.200	13.989	0
2025-04-09	14.200	14.200	14.200	14.200	13.989	0
2025-04-08	14.200	14.200	14.200	14.200	13.989	0
2025-04-07	14.200	14.200	14.200	14.200	13.989	0
2025-04-04	14.200	14.200	14.200	14.200	13.989	0
2025-04-03	14.200	14.200	14.200	14.200	13.989	0
2025-04-02	14.200	14.200	14.200	14.200	13.989	0
2025-04-01	14.200	14.200	14.200	14.200	13.989	0
2025-03-31	14.200	14.200	14.200	14.200	13.989	10
2025-03-28	17.100	17.100	17.100	17.100	16.845	0
2025-03-27	17.100	17.100	17.100	17.100	16.845	0
2025-03-26	17.100	17.100	17.100	17.100	16.845	0
2025-03-25	17.100	17.100	17.100	17.100	16.845	0
2025-03-24	17.100	17.100	17.100	17.100	16.845	0
2025-03-21	17.100	17.100	17.100	17.100	16.845	0
2025-03-20	17.100	17.100	17.100	17.100	16.845	0
2025-03-19	17.100	17.100	17.100	17.100	16.845	0
2025-03-18	17.100	17.100	17.100	17.100	16.845	0
2025-03-17	17.100	17.100	17.100	17.100	16.845	0
2025-03-14	17.100	17.100	17.100	17.100	16.845	0
2025-03-13	17.100	17.100	17.100	17.100	16.845	0
2025-03-12	17.100	17.100	17.100	17.100	16.845	0
2025-03-11	17.100	17.100	17.100	17.100	16.845	0
2025-03-10	17.100	17.100	17.100	17.100	16.845	0
2025-03-07	17.100	17.100	17.100	17.100	16.845	0
2025-03-06	17.100	17.100	17.100	17.100	16.845	0
2025-03-05	17.100	17.100	17.100	17.100	16.845	0
2025-03-04	17.100	17.100	17.100	17.100	16.845	0
2025-03-03	17.100	17.100	17.100	17.100	16.845	0

← NewerPage 7 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2800 EUR

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