Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	22.409	22.409	22.020	22.409	21.188	168,338
2024-03-08	22.580	22.580	22.220	22.463	21.239	62,824
2024-03-07	22.190	22.342	21.840	22.169	20.961	152,193
2024-03-06	21.510	22.179	21.440	22.005	20.806	32,377
2024-03-05	21.100	21.540	20.880	21.485	20.315	192,335
2024-03-04	21.100	21.600	21.080	21.398	20.232	50,589
2024-03-01	21.310	21.760	21.280	21.620	20.442	1,264,231
2024-02-29	20.940	21.700	20.760	21.560	20.385	152,815
2024-02-28	19.615	19.853	19.360	19.440	18.380	98,959
2024-02-27	19.790	19.790	19.400	19.720	18.645	724,495
2024-02-26	20.140	20.140	19.790	19.810	18.730	41,283
2024-02-23	20.550	20.900	19.966	19.970	18.882	75,860
2024-02-22	21.420	21.420	20.840	20.920	19.780	32,615
2024-02-21	21.380	21.380	21.040	21.142	19.990	25,865
2024-02-20	21.310	21.400	21.040	21.120	19.969	32,795
2024-02-19	21.280	21.280	20.920	21.180	20.026	27,465
2024-02-16	20.980	21.440	20.980	21.320	20.158	24,698
2024-02-15	21.000	21.220	20.740	20.780	19.648	29,819
2024-02-14	20.700	21.063	20.700	21.000	19.856	42,915
2024-02-13	21.160	21.160	20.690	20.760	19.629	81,030
2024-02-12	21.100	21.240	20.960	21.060	19.912	216,167
2024-02-09	20.700	21.100	20.700	20.940	19.799	45,334
2024-02-08	20.780	20.780	20.420	20.620	19.496	128,768
2024-02-07	20.540	21.000	20.540	20.691	19.563	1,622,813
2024-02-06	20.455	20.963	20.340	20.780	19.647	170,595
2024-02-05	20.151	20.440	20.151	20.360	19.251	392,442
2024-02-02	20.140	20.500	20.140	20.160	19.061	225,547
2024-02-01	20.100	20.180	19.810	20.000	18.910	74,864
2024-01-31	19.890	20.180	19.890	20.120	19.024	34,589
2024-01-30	19.488	20.080	19.488	19.500	18.437	47,280
2024-01-29	19.405	19.460	19.140	19.359	18.304	297,673
2024-01-26	19.300	19.462	19.236	19.350	18.296	58,624
2024-01-25	19.445	19.523	19.330	19.490	18.428	91,164
2024-01-24	19.340	19.530	19.340	19.530	18.466	16,281
2024-01-23	19.220	19.220	18.810	19.150	18.106	102,910
2024-01-22	18.970	19.200	18.970	19.100	18.059	40,250
2024-01-19	18.980	19.000	18.697	18.700	17.681	228,117
2024-01-18	18.860	18.860	18.620	18.840	17.813	23,846
2024-01-17	18.500	18.736	18.460	18.670	17.653	258,214
2024-01-16	18.649	18.900	18.649	18.881	17.852	655,282
2024-01-15	19.145	19.280	18.940	18.960	17.927	98,249
2024-01-12	18.980	19.310	18.980	19.262	18.213	55,541
2024-01-11	18.990	19.560	18.600	18.840	17.813	586,354
2024-01-10	18.170	18.340	18.090	18.160	17.170	239,007
2024-01-09	18.430	18.430	18.120	18.281	17.284	198,482
2024-01-08	18.305	18.610	18.210	18.560	17.549	21,500
2024-01-05	18.715	18.740	18.451	18.670	17.653	15,032
2024-01-04	18.970	19.260	18.970	18.980	17.946	33,813
2024-01-03	19.360	19.360	18.700	18.720	17.700	22,949
2024-01-02	19.550	19.550	18.850	19.297	18.246	173,748
2023-12-29	18.830	19.060	18.830	18.831	17.805	11,090
2023-12-28	19.300	19.620	18.961	19.550	18.485	15,050
2023-12-27	19.500	19.630	19.500	19.500	18.437	15,735
2023-12-22	19.005	19.412	19.000	19.411	18.353	128,848
2023-12-21	18.840	19.060	18.840	19.000	17.965	55,955
2023-12-20	19.190	19.190	18.940	18.990	17.955	14,241
2023-12-19	18.930	19.140	18.921	19.099	18.058	20,982
2023-12-18	18.847	19.220	18.847	18.850	17.823	132,070
2023-12-15	19.200	19.550	19.077	19.080	18.040	848,600
2023-12-14	18.800	19.280	18.480	19.200	18.154	2,351,551

← NewerPage 12 of 21 · 1,257 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.