Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	17.845	18.090	17.808	17.808	16.837	4,958
2023-12-12	17.730	18.190	17.730	17.880	16.906	29,938
2023-12-11	18.440	18.500	18.347	18.350	17.350	783,425
2023-12-08	18.580	18.580	18.358	18.358	17.358	33,266
2023-12-07	18.215	18.360	18.157	18.285	17.289	115,349
2023-12-06	18.130	18.420	18.130	18.360	17.360	84,977
2023-12-05	18.350	18.350	18.160	18.190	17.199	116,880
2023-12-04	18.450	18.760	18.250	18.640	17.624	123,591
2023-12-01	18.675	18.810	18.370	18.780	17.757	56,587
2023-11-30	19.160	19.160	18.820	18.971	17.669	55,016
2023-11-29	19.300	19.470	19.060	19.244	17.923	54,763
2023-11-28	19.151	19.151	18.920	19.147	17.833	39,245
2023-11-27	19.095	19.270	19.000	19.178	17.862	51,616
2023-11-24	19.005	19.160	18.960	19.080	17.771	35,670
2023-11-23	18.910	19.150	18.910	19.008	17.704	3,470
2023-11-22	19.005	19.123	18.940	18.990	17.687	4,620
2023-11-21	18.800	19.070	18.760	18.841	17.548	180,712
2023-11-20	19.005	19.020	18.860	18.933	17.634	17,883
2023-11-17	19.110	19.110	18.920	19.012	17.707	96,430
2023-11-16	18.930	19.060	18.760	18.790	17.501	147,616
2023-11-15	18.390	18.950	18.390	18.850	17.556	41,639
2023-11-14	17.740	18.300	17.436	17.573	16.367	25,472
2023-11-13	17.640	17.640	17.328	17.423	16.227	26,147
2023-11-10	17.589	17.589	17.448	17.589	16.382	27,381
2023-11-09	17.520	17.880	17.520	17.817	16.595	24,901
2023-11-08	17.670	17.670	17.380	17.520	16.318	72,927
2023-11-07	17.342	17.570	17.342	17.540	16.337	25,233
2023-11-06	17.840	17.840	17.478	17.480	16.280	122,651
2023-11-03	17.300	17.680	17.260	17.650	16.439	372,190
2023-11-02	16.930	17.200	16.820	17.110	15.936	91,370
2023-11-01	16.750	16.750	16.610	16.710	15.563	46,667
2023-10-31	16.785	16.929	16.320	16.816	15.662	49,135
2023-10-30	16.450	16.780	16.450	16.560	15.424	304,795
2023-10-27	16.670	16.670	16.140	16.449	15.320	43,095
2023-10-26	16.000	17.380	15.360	16.359	15.236	287,913
2023-10-25	16.295	16.371	16.010	16.300	15.181	150,802
2023-10-24	16.460	16.510	16.230	16.408	15.282	201,263
2023-10-23	16.510	16.620	16.340	16.460	15.330	38,279
2023-10-20	16.605	16.720	16.480	16.548	15.412	38,976
2023-10-19	16.560	17.060	16.560	16.863	15.706	68,998
2023-10-18	17.353	17.353	16.910	16.910	15.750	26,069
2023-10-17	17.465	17.530	17.130	17.284	16.098	42,498
2023-10-16	17.490	17.490	17.200	17.382	16.190	31,451
2023-10-13	17.845	18.000	17.429	17.434	16.237	21,190
2023-10-12	18.000	18.120	17.870	17.898	16.669	14,709
2023-10-11	17.700	17.820	17.520	17.761	16.542	11,212
2023-10-10	17.130	17.750	17.130	17.536	16.332	39,555
2023-10-09	17.660	17.780	17.580	17.675	16.462	16,948
2023-10-06	17.700	17.700	17.460	17.633	16.423	70,496
2023-10-05	17.919	18.100	17.919	18.018	16.782	416,288
2023-10-04	18.140	18.180	17.790	17.980	16.746	76,487
2023-10-03	18.700	18.700	18.340	18.494	17.225	44,023
2023-10-02	19.390	19.420	18.710	18.710	17.426	66,916
2023-09-29	19.140	19.570	19.140	19.419	18.086	88,949
2023-09-28	18.860	18.920	18.620	18.729	17.444	33,443
2023-09-27	18.780	18.780	18.611	18.710	17.426	35,845
2023-09-26	18.810	18.940	18.620	18.768	17.480	81,457
2023-09-25	19.250	19.280	18.880	19.160	17.845	47,996
2023-09-22	18.800	18.982	18.700	18.844	17.551	52,273
2023-09-21	18.695	18.800	18.450	18.473	17.205	65,679

← NewerPage 13 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.