Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	18.670	18.930	18.670	18.883	17.587	117,988
2023-09-19	18.820	18.900	18.530	18.740	17.454	64,773
2023-09-18	19.445	19.587	19.190	19.374	18.044	17,477
2023-09-15	19.885	20.040	19.580	19.680	18.330	874,005
2023-09-14	19.590	19.840	19.590	19.753	18.397	19,210
2023-09-13	20.060	20.169	19.916	20.061	18.685	11,248
2023-09-12	20.040	20.260	20.040	20.218	18.831	163,961
2023-09-11	19.930	20.100	19.710	19.802	18.443	44,335
2023-09-08	20.000	20.280	19.540	19.646	18.298	102,656
2023-09-07	20.200	20.460	19.960	20.036	18.661	17,813
2023-09-06	20.160	20.420	20.060	20.303	18.910	7,065
2023-09-05	20.375	20.640	20.300	20.476	19.071	22,456
2023-09-04	20.480	21.000	20.480	20.980	19.540	39,034
2023-09-01	20.820	20.840	20.580	20.718	19.296	257,149
2023-08-31	20.750	20.780	20.482	20.728	19.306	16,047
2023-08-30	20.630	20.700	20.500	20.540	19.130	5,330
2023-08-29	20.435	20.660	20.080	20.643	19.227	262,778
2023-08-25	20.100	20.400	20.100	20.275	18.883	46,278
2023-08-24	20.520	20.520	20.080	20.120	18.739	9,694
2023-08-23	20.280	20.500	20.280	20.460	19.056	18,482
2023-08-22	20.320	20.620	20.320	20.380	18.981	127,530
2023-08-21	20.690	20.940	20.000	20.499	19.092	151,810
2023-08-18	20.900	21.120	20.600	20.940	19.503	143,634
2023-08-17	21.290	21.460	21.200	21.221	19.764	105,167
2023-08-16	21.401	21.480	21.401	21.449	19.977	7,031
2023-08-15	21.360	21.360	21.100	21.240	19.782	13,809
2023-08-14	21.400	21.400	20.900	21.338	19.873	24,397
2023-08-11	21.560	21.560	21.340	21.348	19.883	40,236
2023-08-10	21.390	21.801	21.180	21.801	20.305	128,113
2023-08-09	20.960	21.280	20.960	21.227	19.770	22,869
2023-08-08	21.000	21.060	20.640	20.881	19.448	100,058
2023-08-07	20.495	20.981	20.400	20.793	19.366	88,408
2023-08-04	19.985	20.560	19.960	20.240	18.851	40,312
2023-08-03	19.710	19.930	19.710	19.863	18.500	42,554
2023-08-02	19.650	19.940	19.540	19.807	18.447	72,460
2023-08-01	20.000	20.300	19.520	20.097	18.718	80,794
2023-07-31	20.140	20.140	19.940	20.108	18.728	70,307
2023-07-28	17.960	20.340	17.960	19.680	18.329	227,001
2023-07-27	18.325	18.460	18.220	18.370	17.109	174,279
2023-07-26	17.895	18.187	17.800	17.966	16.733	32,488
2023-07-25	17.640	17.890	17.640	17.883	16.656	44,445
2023-07-24	17.040	17.790	17.040	17.779	16.559	233,505
2023-07-21	17.200	17.382	16.974	17.190	16.010	59,848
2023-07-20	17.750	18.030	16.930	16.931	15.769	125,292
2023-07-19	17.495	17.890	17.430	17.803	16.581	37,617
2023-07-18	17.555	17.690	17.170	17.250	16.066	142,376
2023-07-17	17.300	17.563	17.060	17.219	16.037	156,455
2023-07-14	18.550	18.550	17.080	17.248	16.064	306,108
2023-07-13	18.605	18.920	18.560	18.750	17.463	173,079
2023-07-12	18.100	18.570	17.838	18.510	17.240	99,398
2023-07-11	17.885	18.180	17.852	17.910	16.681	620,263
2023-07-10	17.750	17.830	17.580	17.780	16.560	945,189
2023-07-07	17.370	17.740	17.236	17.680	16.467	8,406
2023-07-06	17.320	17.440	17.070	17.130	15.955	26,239
2023-07-05	17.845	17.890	17.480	17.510	16.308	99,908
2023-07-04	17.650	17.990	17.630	17.990	16.755	89,187
2023-07-03	17.620	17.750	17.410	17.665	16.453	70,627
2023-06-30	17.700	17.940	17.680	17.767	16.283	11,490
2023-06-29	17.670	17.670	17.470	17.570	16.103	9,585
2023-06-28	17.170	17.650	17.170	17.504	16.043	97,095

← NewerPage 14 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.