Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	15.495	15.520	15.200	15.343	14.062	122,831
2023-03-27	15.290	15.460	15.290	15.340	14.059	513,491
2023-03-24	15.560	15.560	15.150	15.246	13.973	36,742
2023-03-23	15.650	15.770	15.530	15.652	14.345	18,181
2023-03-22	15.760	15.760	15.390	15.650	14.343	389,796
2023-03-21	16.037	16.037	15.710	15.790	14.472	18,822
2023-03-20	16.090	16.090	15.870	15.900	14.573	31,041
2023-03-17	16.385	16.550	15.850	16.008	14.672	177,361
2023-03-16	16.060	16.360	15.870	16.114	14.769	15,694
2023-03-15	16.510	16.510	15.785	15.793	14.475	97,788
2023-03-14	16.170	16.820	16.170	16.660	15.269	87,328
2023-03-13	16.250	16.250	15.620	16.170	14.820	26,876
2023-03-10	16.040	16.290	15.990	16.150	14.802	19,267
2023-03-09	16.050	16.390	16.050	16.325	14.962	612,035
2023-03-08	16.150	16.150	15.950	16.090	14.747	28,722
2023-03-07	16.510	16.540	16.217	16.220	14.866	11,915
2023-03-06	16.650	16.650	16.520	16.527	15.147	26,847
2023-03-03	16.530	16.730	16.530	16.657	15.266	45,479
2023-03-02	16.280	16.407	16.280	16.280	14.921	172,109
2023-03-01	16.550	16.770	16.430	16.638	15.249	26,649
2023-02-28	17.070	17.070	16.360	16.430	15.058	50,320
2023-02-27	16.295	17.470	15.410	17.177	15.743	114,363
2023-02-24	16.360	16.360	15.990	16.129	14.783	52,565
2023-02-23	16.300	16.510	16.300	16.421	15.050	225,231
2023-02-22	16.205	16.340	16.000	16.332	14.968	23,084
2023-02-21	16.645	16.650	16.200	16.268	14.910	22,490
2023-02-20	16.680	16.680	16.470	16.595	15.210	34,545
2023-02-17	16.375	16.560	16.150	16.315	14.953	61,525
2023-02-16	16.500	16.570	16.080	16.330	14.967	14,171
2023-02-15	16.340	16.340	16.150	16.320	14.958	36,598
2023-02-14	16.400	16.400	16.150	16.200	14.848	33,889
2023-02-13	16.363	16.363	16.190	16.307	14.945	14,559
2023-02-10	16.500	16.500	16.080	16.269	14.911	177,624
2023-02-09	17.040	17.040	16.607	16.607	15.220	101,721
2023-02-08	17.445	17.513	17.002	17.306	15.861	716,016
2023-02-07	17.220	17.240	17.020	17.160	15.727	64,612
2023-02-06	17.600	17.781	17.160	17.160	15.727	68,979
2023-02-03	18.000	18.050	17.710	17.950	16.451	33,625
2023-02-02	16.990	17.949	16.990	17.585	16.117	34,353
2023-02-01	16.132	16.750	16.132	16.612	15.225	18,532
2023-01-31	16.250	16.250	15.770	16.000	14.664	636,158
2023-01-30	16.570	16.570	16.140	16.310	14.948	52,112
2023-01-27	16.800	16.800	16.650	16.711	15.316	13,524
2023-01-26	16.610	16.830	16.610	16.710	15.315	13,623
2023-01-25	16.450	16.672	16.359	16.450	15.077	52,956
2023-01-24	16.580	16.580	16.340	16.530	15.150	27,769
2023-01-23	16.345	16.490	16.250	16.254	14.897	18,678
2023-01-20	16.325	16.332	16.070	16.120	14.774	40,853
2023-01-19	16.800	16.870	16.260	16.310	14.948	35,545
2023-01-18	17.045	17.140	16.910	16.969	15.552	72,894
2023-01-17	17.045	17.050	16.830	16.850	15.443	48,867
2023-01-16	16.950	17.030	16.680	17.020	15.599	11,341
2023-01-13	16.605	16.950	16.580	16.730	15.333	228,118
2023-01-12	16.275	16.803	16.270	16.560	15.178	199,886
2023-01-11	16.140	16.280	15.910	16.211	14.857	26,585
2023-01-10	16.050	16.050	15.840	16.007	14.670	31,753
2023-01-09	15.965	16.050	15.780	16.020	14.683	39,810
2023-01-06	15.405	15.750	15.380	15.563	14.264	34,377
2023-01-05	15.510	15.510	15.180	15.350	14.069	86,368
2023-01-04	14.800	15.480	14.730	15.276	14.001	130,891

← NewerPage 16 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.