Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	22.290	22.294	21.920	22.294	21.079	1,924
2024-06-07	22.420	22.480	22.280	22.330	21.114	5,913
2024-06-06	22.540	22.600	22.320	22.420	21.198	909
2024-06-05	22.400	22.480	22.300	22.397	21.177	3,254
2024-06-04	22.640	22.640	22.320	22.423	21.201	5,413
2024-06-03	22.600	22.620	22.320	22.320	21.104	380
2024-05-31	22.540	22.540	22.280	22.340	21.123	107,568
2024-05-30	22.700	23.000	22.700	22.900	21.652	94,051
2024-05-29	23.000	23.320	23.000	23.200	21.936	130,723
2024-05-28	23.790	23.840	23.640	23.700	22.408	29
2024-05-24	23.640	23.640	23.260	23.540	22.257	795
2024-05-23	23.820	24.140	23.820	23.820	22.522	4,318
2024-05-22	24.280	24.280	24.000	24.000	22.692	1,677
2024-05-21	24.160	24.420	24.040	24.297	22.973	49,099
2024-05-20	23.820	24.160	23.820	24.160	22.843	81,752
2024-05-17	23.940	23.940	23.540	23.809	22.511	9,869
2024-05-16	23.860	24.140	23.860	23.880	22.579	8,168
2024-05-15	23.110	23.820	23.040	23.820	22.522	93,347
2024-05-14	23.240	23.360	22.820	23.320	22.049	1,692
2024-05-13	23.070	23.200	22.600	22.600	21.368	6,532
2024-05-10	22.780	23.640	22.780	23.280	22.011	12,374
2024-05-09	20.980	21.680	20.980	21.120	19.969	5,414
2024-05-08	21.780	21.780	20.560	20.875	19.738	273,103
2024-05-07	20.980	21.780	20.800	21.740	20.555	15,478
2024-05-03	19.980	20.640	19.980	20.020	18.929	9,672
2024-05-02	19.790	19.990	19.790	19.990	18.901	95,268
2024-04-30	20.120	20.120	19.860	19.900	18.816	3,274
2024-04-29	19.890	20.160	19.890	20.160	19.061	68,014
2024-04-26	19.760	20.100	19.760	19.930	18.844	184,785
2024-04-25	20.320	20.320	19.530	20.260	19.156	75,347
2024-04-24	20.140	20.560	20.100	20.253	19.150	45,874
2024-04-23	19.580	19.980	19.300	19.950	18.863	101,577
2024-04-22	19.060	19.470	19.060	19.350	18.296	266,143
2024-04-19	19.000	19.000	18.925	19.000	17.965	16,651
2024-04-18	19.095	19.370	18.840	19.200	18.154	35,530
2024-04-17	19.300	19.400	19.150	19.200	18.154	10,562
2024-04-16	19.440	19.440	19.080	19.220	18.173	25,245
2024-04-15	19.610	19.800	19.610	19.630	18.560	25,598
2024-04-12	19.695	20.034	19.610	19.911	18.826	50,825
2024-04-11	20.000	20.040	19.850	19.920	18.834	62,703
2024-04-10	20.315	20.560	19.930	20.472	19.357	54,037
2024-04-09	20.640	20.640	20.420	20.580	19.459	43,505
2024-04-08	20.913	20.913	20.780	20.800	19.667	38,459
2024-04-05	20.800	20.984	20.757	20.837	19.702	14,683
2024-04-04	21.140	21.220	21.100	21.160	20.007	23,683
2024-04-03	21.080	21.180	20.880	20.997	19.852	41,833
2024-04-02	21.720	21.720	21.240	21.298	20.137	36,142
2024-03-28	21.820	22.000	21.820	21.911	20.717	25,115
2024-03-27	21.980	21.980	21.660	21.890	20.697	222,706
2024-03-26	21.721	21.950	21.721	21.880	20.688	34,086
2024-03-25	21.700	21.840	21.700	21.780	20.593	109,527
2024-03-22	22.010	22.071	21.740	21.840	20.650	167,122
2024-03-21	21.840	22.280	21.840	22.054	20.852	448,508
2024-03-20	21.920	21.920	21.720	21.826	20.636	70,527
2024-03-19	21.620	21.791	21.500	21.760	20.574	26,427
2024-03-18	21.620	22.500	21.577	21.580	20.404	7,628
2024-03-15	22.037	22.300	22.037	22.040	20.839	69,943
2024-03-14	22.440	22.440	22.177	22.247	21.035	13,348
2024-03-13	22.280	22.620	22.280	22.391	21.171	7,614
2024-03-12	22.220	22.520	22.220	22.500	21.274	21,150

← NewerPage 11 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.