Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	15.670	15.670	15.110	15.310	13.681	61,849
2022-10-05	15.860	15.860	15.100	15.200	13.583	13,793
2022-10-04	15.650	15.950	15.580	15.950	14.253	16,672
2022-10-03	15.430	15.430	14.570	15.380	13.744	67,174
2022-09-30	14.960	15.560	14.960	15.520	13.869	141,511
2022-09-29	15.090	15.090	14.330	14.880	13.297	133,283
2022-09-28	15.430	15.430	14.940	15.388	13.751	136,218
2022-09-27	15.330	15.590	15.330	15.468	13.822	97,166
2022-09-26	14.800	15.440	14.800	15.254	13.631	272,477
2022-09-23	14.500	14.810	14.190	14.380	12.850	1,124,326
2022-09-22	15.005	15.047	14.379	14.380	12.850	1,134,574
2022-09-21	15.005	15.250	14.930	15.250	13.627	282,954
2022-09-20	15.360	15.360	14.940	15.070	13.467	294,282
2022-09-16	15.145	15.152	14.860	14.934	13.345	308,584
2022-09-15	14.900	15.150	14.900	14.950	13.359	112,315
2022-09-14	15.405	15.530	14.690	14.917	13.330	113,709
2022-09-13	16.245	16.310	15.510	15.510	13.860	168,947
2022-09-12	16.245	16.290	15.920	16.190	14.467	140,699
2022-09-09	15.510	15.840	15.510	15.760	14.083	29,047
2022-09-08	15.495	15.580	14.970	15.330	13.699	51,069
2022-09-07	15.210	15.390	14.960	15.350	13.717	99,420
2022-09-06	15.415	15.780	15.290	15.410	13.770	116,569
2022-09-05	15.280	15.420	15.160	15.310	13.681	31,409
2022-09-02	15.455	15.740	15.230	15.470	13.824	44,733
2022-09-01	15.610	15.610	15.040	15.110	13.502	412,986
2022-08-31	16.130	16.270	15.950	16.057	14.348	62,228
2022-08-30	16.080	16.270	15.860	15.889	14.198	70,311
2022-08-26	16.660	16.660	15.970	16.420	14.673	110,905
2022-08-25	16.695	16.990	16.488	16.490	14.736	165,303
2022-08-24	16.830	16.840	16.480	16.656	14.884	65,973
2022-08-23	17.095	17.480	16.850	17.280	15.441	209,792
2022-08-22	17.495	17.500	17.062	17.377	15.528	95,887
2022-08-19	18.090	18.090	17.568	17.570	15.701	132,709
2022-08-18	18.245	18.360	18.040	18.210	16.273	115,044
2022-08-17	18.690	18.690	18.020	18.190	16.255	73,139
2022-08-16	18.775	18.820	18.440	18.710	16.719	74,969
2022-08-15	18.820	18.820	18.650	18.820	16.818	31,719
2022-08-12	18.867	18.867	18.540	18.580	16.603	226,117
2022-08-11	19.095	19.250	18.670	18.800	16.800	75,505
2022-08-10	18.480	19.020	18.260	18.880	16.871	102,796
2022-08-09	19.000	19.000	18.480	18.782	16.784	80,864
2022-08-08	18.625	19.070	18.590	18.747	16.752	155,951
2022-08-05	18.785	18.877	18.260	18.630	16.648	68,383
2022-08-04	18.020	18.840	18.020	18.724	16.732	20,652
2022-08-03	17.130	18.300	17.130	18.200	16.264	210,577
2022-08-02	17.754	17.754	16.910	17.119	15.298	97,860
2022-08-01	18.100	18.570	17.600	17.940	16.031	49,284
2022-07-29	17.790	19.180	17.790	18.170	16.237	269,433
2022-07-28	19.380	19.380	17.250	19.079	17.049	124,069
2022-07-27	18.560	19.200	18.490	19.040	17.015	82,812
2022-07-26	18.730	18.730	18.370	18.370	16.415	33,837
2022-07-25	18.900	19.310	18.840	18.840	16.835	242,071
2022-07-22	19.735	19.900	18.964	19.250	17.202	360,121
2022-07-21	19.675	20.440	19.618	20.071	17.935	312,078
2022-07-20	19.965	19.968	19.560	19.780	17.675	68,230
2022-07-19	18.900	19.890	18.670	19.810	17.702	85,481
2022-07-18	19.260	19.520	19.040	19.080	17.050	511,149
2022-07-15	19.095	19.350	18.920	19.350	17.291	19,850
2022-07-14	19.145	19.480	18.810	18.810	16.809	15,781
2022-07-13	19.890	19.893	19.130	19.491	17.417	5,537

← NewerPage 18 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.