Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	14.695	14.780	14.300	14.659	13.435	90,898
2022-12-30	14.320	14.590	14.320	14.520	13.308	5,341
2022-12-29	14.205	14.470	13.920	14.134	12.954	178,209
2022-12-28	14.191	14.500	14.191	14.356	13.157	18,233
2022-12-23	14.250	14.430	14.250	14.310	13.115	21,743
2022-12-22	13.945	14.150	13.930	14.063	12.889	9,256
2022-12-21	13.885	13.991	13.780	13.990	12.822	161,431
2022-12-20	13.929	13.929	13.660	13.860	12.703	13,831
2022-12-19	14.180	14.270	14.010	14.120	12.941	7,391
2022-12-16	14.420	14.510	13.830	14.090	12.914	61,947
2022-12-15	14.630	14.630	14.360	14.530	13.317	37,455
2022-12-14	14.550	14.550	14.410	14.526	13.313	86,321
2022-12-13	13.975	14.670	13.790	14.567	13.351	294,537
2022-12-12	13.910	13.910	13.720	13.868	12.710	10,532
2022-12-09	14.100	14.200	13.760	13.994	12.826	55,214
2022-12-08	13.855	13.930	13.670	13.762	12.613	5,205
2022-12-07	13.650	13.820	13.600	13.685	12.542	46,463
2022-12-06	13.950	13.950	13.590	13.650	12.510	6,482
2022-12-05	14.235	14.270	13.980	14.067	12.893	94,791
2022-12-02	13.720	14.170	13.720	14.141	12.961	21,696
2022-12-01	14.580	14.580	13.690	13.810	12.657	22,304
2022-11-30	14.050	14.450	14.050	14.190	13.005	109,378
2022-11-29	14.235	14.260	13.900	14.050	12.877	16,963
2022-11-28	14.470	14.470	14.130	14.291	13.098	13,587
2022-11-25	14.650	14.650	14.260	14.524	13.312	75,641
2022-11-24	14.320	14.700	14.320	14.400	13.198	33,383
2022-11-23	13.990	13.990	13.770	13.990	12.822	17,710
2022-11-22	13.875	14.090	13.810	14.063	12.889	27,655
2022-11-21	14.100	14.110	13.670	13.740	12.593	28,935
2022-11-18	14.070	14.070	13.710	13.967	12.801	30,493
2022-11-17	14.150	14.150	13.770	13.800	12.648	135,765
2022-11-16	14.540	14.540	14.060	14.060	12.886	75,535
2022-11-15	14.890	14.920	14.630	14.785	13.551	40,704
2022-11-14	15.065	15.100	14.740	14.890	13.647	57,871
2022-11-11	14.570	15.000	14.570	14.820	13.582	36,613
2022-11-10	13.495	14.530	13.420	14.530	13.317	25,508
2022-11-09	13.740	13.740	13.560	13.670	12.529	12,473
2022-11-08	13.535	13.780	13.360	13.581	12.447	103,411
2022-11-07	13.600	13.660	13.480	13.582	12.448	59,975
2022-11-04	13.282	13.830	13.282	13.672	12.531	133,294
2022-11-03	13.200	13.340	13.050	13.140	12.043	124,122
2022-11-02	13.470	13.470	13.280	13.392	12.274	50,222
2022-11-01	13.700	13.940	13.430	13.758	12.609	75,264
2022-10-31	13.380	13.713	13.270	13.608	12.160	180,864
2022-10-28	13.280	13.280	12.860	13.210	11.805	95,786
2022-10-27	13.460	13.460	13.208	13.400	11.974	55,410
2022-10-26	13.475	13.560	13.190	13.452	12.021	70,593
2022-10-25	12.880	13.300	12.690	13.007	11.623	940,899
2022-10-24	12.410	12.790	12.410	12.538	11.204	278,235
2022-10-21	12.605	12.630	11.950	12.303	10.994	259,004
2022-10-20	12.800	12.880	12.160	12.718	11.365	655,760
2022-10-19	14.020	14.150	12.530	14.088	12.589	2,156,132
2022-10-18	14.820	15.190	14.750	14.890	13.306	21,852
2022-10-17	14.170	14.620	13.860	14.520	12.975	176,867
2022-10-14	14.850	14.870	14.020	14.869	13.287	169,936
2022-10-13	14.335	14.620	13.860	14.620	13.064	262,310
2022-10-12	14.295	14.390	13.950	14.170	12.662	73,363
2022-10-11	14.255	14.610	13.960	14.523	12.978	123,948
2022-10-10	14.275	14.750	14.150	14.686	13.123	37,255
2022-10-07	15.005	15.130	14.280	14.282	12.763	31,032

← NewerPage 17 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.