Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	16.650	17.100	16.650	16.948	15.533	68,906
2023-06-26	16.675	16.780	16.510	16.677	15.285	30,958
2023-06-23	16.295	16.470	16.200	16.408	15.038	10,304
2023-06-22	16.480	16.500	16.300	16.464	15.089	936,463
2023-06-21	16.830	16.830	16.560	16.563	15.181	54,146
2023-06-20	17.400	17.400	16.590	16.865	15.457	197,228
2023-06-19	17.790	17.790	17.470	17.550	16.085	157,545
2023-06-16	17.920	17.920	17.590	17.785	16.300	29,976
2023-06-15	17.805	17.987	17.800	17.943	16.445	16,154
2023-06-14	18.120	18.120	17.800	17.974	16.473	170,628
2023-06-13	17.985	18.100	17.840	17.975	16.475	92,705
2023-06-12	17.650	17.940	17.650	17.920	16.424	46,659
2023-06-09	17.495	17.540	17.400	17.495	16.035	29,373
2023-06-08	17.350	17.540	17.290	17.450	15.993	30,608
2023-06-07	16.969	17.340	16.969	17.290	15.847	8,137
2023-06-06	16.910	17.270	16.910	17.090	15.663	329,766
2023-06-05	17.140	17.140	16.990	17.100	15.672	12,018
2023-06-02	16.790	17.170	16.790	17.050	15.627	59,741
2023-06-01	16.800	16.930	16.592	16.735	15.338	481,332
2023-05-31	16.500	16.730	16.480	16.527	15.147	38,746
2023-05-30	16.690	16.880	16.690	16.812	15.408	30,808
2023-05-26	16.180	16.420	15.920	16.155	14.806	342,216
2023-05-25	16.040	16.240	16.040	16.076	14.734	4,927
2023-05-24	16.295	16.370	16.170	16.190	14.838	28,925
2023-05-23	16.670	16.670	16.420	16.420	15.049	37,038
2023-05-22	16.700	16.700	16.300	16.469	15.094	37,934
2023-05-19	16.695	16.950	16.613	16.823	15.418	141,934
2023-05-18	16.420	16.610	16.360	16.562	15.180	31,032
2023-05-17	16.590	16.680	16.530	16.637	15.248	80,589
2023-05-16	16.675	16.790	16.540	16.649	15.259	92,381
2023-05-15	16.800	16.940	16.620	16.680	15.287	239,743
2023-05-12	16.800	17.190	16.763	16.840	15.434	74,297
2023-05-11	16.740	17.130	16.740	16.997	15.578	117,995
2023-05-10	16.470	17.200	16.470	16.673	15.281	99,158
2023-05-09	15.845	16.100	15.730	15.859	14.535	32,708
2023-05-05	15.250	15.596	15.250	15.596	14.294	2,270
2023-05-04	15.025	15.190	14.970	15.157	13.892	27,974
2023-05-03	15.155	15.350	15.150	15.238	13.966	17,240
2023-05-02	15.620	15.620	15.130	15.480	14.188	33,635
2023-04-28	15.130	15.570	15.130	15.447	14.158	10,356
2023-04-27	14.745	15.170	14.632	15.170	13.904	51,341
2023-04-26	14.800	14.800	14.660	14.750	13.519	106,171
2023-04-25	14.860	14.860	14.600	14.600	13.381	110,950
2023-04-24	15.150	15.150	14.910	14.940	13.693	29,347
2023-04-21	15.010	15.010	14.680	14.736	13.506	2,812
2023-04-20	15.260	15.630	14.840	14.907	13.663	49,887
2023-04-19	15.095	15.190	14.960	15.190	13.922	25,706
2023-04-18	15.100	15.320	15.100	15.246	13.973	556,375
2023-04-17	15.220	15.290	15.027	15.210	13.940	36,308
2023-04-14	15.055	15.190	14.890	14.912	13.667	60,249
2023-04-13	15.250	15.290	15.020	15.167	13.900	44,450
2023-04-12	15.115	15.190	14.950	15.002	13.750	12,612
2023-04-11	15.005	15.180	14.800	15.000	13.748	612,417
2023-04-06	15.095	15.260	14.971	15.000	13.748	7,759
2023-04-05	15.515	15.700	15.010	15.130	13.867	21,940
2023-04-04	15.360	15.960	15.300	15.537	14.240	195,935
2023-04-03	16.080	16.080	15.160	15.280	14.004	69,363
2023-03-31	16.205	16.450	16.170	16.190	14.838	104,532
2023-03-30	15.875	16.080	15.800	16.067	14.725	35,392
2023-03-29	15.340	15.630	15.340	15.500	14.206	170,300

← NewerPage 15 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.