Fiducial Real Estate SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-05-06 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-05-05 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-05-04 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-05-03 | 185.00 | 186.00 | 185.00 | 186.00 | 169.97 | 2 |
| 2022-05-02 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-29 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-28 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-27 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-26 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-25 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-22 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 2 |
| 2022-04-21 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-04-20 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-04-19 | 184.00 | 184.00 | 184.00 | 184.00 | 168.15 | 3 |
| 2022-04-14 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-04-13 | 183.00 | 186.00 | 183.00 | 186.00 | 169.97 | 43 |
| 2022-04-12 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-04-11 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-04-08 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-04-07 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-04-06 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 16 |
| 2022-04-05 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 50 |
| 2022-04-04 | 182.00 | 183.00 | 182.00 | 183.00 | 167.23 | 2 |
| 2022-04-01 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-31 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 6 |
| 2022-03-30 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 1 |
| 2022-03-29 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 1 |
| 2022-03-28 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 1 |
| 2022-03-25 | 181.00 | 181.00 | 181.00 | 181.00 | 165.41 | 12 |
| 2022-03-24 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-23 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-22 | 183.00 | 183.00 | 182.00 | 182.00 | 166.32 | 2 |
| 2022-03-21 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-18 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-17 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-16 | 183.00 | 184.00 | 183.00 | 184.00 | 168.15 | 16 |
| 2022-03-15 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 101 |
| 2022-03-14 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-11 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-10 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 1 |
| 2022-03-09 | 183.00 | 183.00 | 183.00 | 183.00 | 167.23 | 11 |
| 2022-03-08 | 182.00 | 183.00 | 182.00 | 183.00 | 167.23 | 11 |
| 2022-03-07 | 182.00 | 182.00 | 182.00 | 182.00 | 166.32 | 60 |
| 2022-03-04 | 184.00 | 184.00 | 184.00 | 184.00 | 168.15 | 2 |
| 2022-03-03 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-03-02 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-03-01 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-02-28 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 1 |
| 2022-02-25 | 185.00 | 185.00 | 185.00 | 185.00 | 169.06 | 24 |
| 2022-02-24 | 187.00 | 187.00 | 185.00 | 185.00 | 169.06 | 8 |
| 2022-02-23 | 188.00 | 189.00 | 188.00 | 189.00 | 172.72 | 15 |
| 2022-02-22 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 1 |
| 2022-02-21 | 187.00 | 187.00 | 187.00 | 187.00 | 170.89 | 1 |
| 2022-02-18 | 187.00 | 187.00 | 187.00 | 187.00 | 170.89 | 1 |
| 2022-02-17 | 187.00 | 187.00 | 187.00 | 187.00 | 170.89 | 1 |
| 2022-02-16 | 187.00 | 187.00 | 187.00 | 187.00 | 170.89 | 1 |
| 2022-02-15 | 187.00 | 187.00 | 187.00 | 187.00 | 170.89 | 1 |
| 2022-02-14 | 188.00 | 188.00 | 188.00 | 188.00 | 171.80 | 7 |
| 2022-02-11 | 186.00 | 186.00 | 186.00 | 186.00 | 169.97 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 3.8000 EUR |
| 2025-05-14 | 3.6000 EUR |
| 2024-05-15 | 3.3000 EUR |
| 2023-05-12 | 2.7500 EUR |
| 2022-05-18 | 2.5000 EUR |
| 2019-05-20 | 1.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.