Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	22.120	22.120	21.880	21.951	21.016	171,817
2024-09-02	22.210	22.380	21.880	21.980	21.044	3,662
2024-08-30	22.480	22.520	22.240	22.240	21.293	5,512
2024-08-29	22.460	22.460	22.180	22.256	21.309	3,368
2024-08-28	22.190	22.320	22.060	22.277	21.329	75,160
2024-08-27	22.210	22.260	21.880	21.925	20.992	4,225
2024-08-23	21.900	22.300	21.900	22.120	21.178	2,439
2024-08-22	22.000	22.000	21.860	21.932	20.999	1,780
2024-08-21	21.860	21.860	21.720	21.735	20.809	4,579
2024-08-20	22.010	22.140	21.720	21.852	20.922	1,726
2024-08-19	21.900	21.900	21.817	21.839	20.909	1,162
2024-08-16	21.860	21.860	21.720	21.794	20.866	1,512
2024-08-15	21.540	21.740	21.540	21.680	20.757	2,193
2024-08-14	21.490	21.860	21.300	21.400	20.489	1,948
2024-08-13	21.100	21.500	21.100	21.472	20.558	681
2024-08-12	21.550	21.580	21.300	21.460	20.546	1,150
2024-08-09	21.390	21.660	21.320	21.380	20.470	6,249
2024-08-08	21.500	21.500	21.220	21.420	20.508	5,638
2024-08-07	21.600	21.600	21.400	21.448	20.535	1,115
2024-08-06	21.160	21.600	21.020	21.371	20.461	102,274
2024-08-05	22.050	22.140	20.940	21.153	20.252	9,248
2024-08-02	22.340	22.880	22.340	22.540	21.580	13,995
2024-08-01	21.390	22.540	21.220	22.064	21.125	16,830
2024-07-31	20.960	21.280	20.480	20.742	19.859	11,160
2024-07-30	20.100	20.400	20.100	20.100	19.244	163,920
2024-07-29	20.355	20.440	20.100	20.337	19.472	5,479
2024-07-26	19.930	20.360	19.930	20.267	19.404	24,719
2024-07-25	19.770	19.770	19.330	19.330	18.507	1,847
2024-07-24	19.760	20.000	19.760	19.906	19.059	1,026
2024-07-23	19.650	19.790	19.650	19.740	18.900	2,124
2024-07-22	19.630	19.760	19.250	19.590	18.756	135,019
2024-07-19	19.095	19.600	19.050	19.124	18.310	29,618
2024-07-18	20.590	20.600	19.648	19.880	19.034	7,486
2024-07-17	20.800	21.000	20.720	20.841	19.953	9,622
2024-07-16	20.255	20.720	20.140	20.720	19.838	9,143
2024-07-15	20.275	20.280	20.020	20.280	19.417	5,885
2024-07-12	20.260	20.260	20.000	20.086	19.231	172,263
2024-07-11	19.925	20.040	19.490	19.710	18.871	1,545
2024-07-10	19.310	19.680	19.310	19.540	18.708	601
2024-07-09	19.800	19.800	19.420	19.561	18.728	1,597
2024-07-08	19.575	19.870	19.340	19.763	18.921	2,778
2024-07-05	19.495	19.740	19.460	19.740	18.900	244
2024-07-04	19.630	19.630	19.380	19.572	18.738	6,439
2024-07-03	19.560	19.560	19.300	19.480	18.651	12,278
2024-07-02	19.280	19.280	19.120	19.169	18.353	658
2024-07-01	19.740	19.740	19.360	19.414	18.588	6,082
2024-06-28	19.750	19.750	19.430	19.511	18.448	12,501
2024-06-27	19.775	19.780	19.400	19.625	18.555	5,772
2024-06-26	19.980	19.980	19.610	19.789	18.711	3,161
2024-06-25	20.600	20.600	19.710	19.865	18.782	20,863
2024-06-24	21.390	21.580	21.280	21.560	20.385	94,354
2024-06-21	21.840	21.840	21.440	21.520	20.347	4,041
2024-06-20	21.880	22.060	21.800	22.060	20.858	1,300
2024-06-19	21.840	21.840	21.680	21.688	20.506	255,906
2024-06-18	22.000	22.000	21.720	21.740	20.555	5,000
2024-06-17	21.620	21.920	21.580	21.580	20.404	994
2024-06-14	21.530	21.860	21.280	21.503	20.331	11,959
2024-06-13	22.380	22.380	21.717	21.717	20.534	9,669
2024-06-12	22.480	22.520	22.140	22.520	21.293	199
2024-06-11	22.080	22.380	22.080	22.183	20.975	16,635

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2592 EUR
2025-12-01	0.2430 EUR
2025-06-30	0.2430 EUR
2024-11-29	0.2025 EUR
2024-07-01	0.2430 EUR
2023-12-01	0.2835 EUR
2023-07-03	0.2835 EUR
2022-11-01	0.3402 EUR
2022-07-01	0.3483 EUR
2021-11-01	0.1620 EUR
2021-07-02	0.1620 EUR
2020-10-23	0.1701 EUR

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