Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	19.125	19.820	19.000	19.720	17.622	154,105
2022-07-11	19.350	19.750	19.026	19.370	17.309	42,756
2022-07-08	19.300	19.700	19.250	19.700	17.604	7,604
2022-07-07	18.870	19.420	18.870	19.330	17.273	225,398
2022-07-06	18.615	18.620	18.090	18.194	16.258	873,085
2022-07-05	18.500	18.900	17.830	18.376	16.421	1,454,361
2022-07-04	19.050	19.050	18.370	18.552	16.578	2,092,666
2022-07-01	18.633	19.450	18.633	19.196	17.154	249,791
2022-06-30	19.870	19.870	18.570	19.340	16.971	80,958
2022-06-29	21.040	21.040	19.870	20.252	17.771	312,574
2022-06-28	21.940	22.940	21.940	22.464	19.713	154,957
2022-06-27	22.810	22.960	22.620	22.783	19.992	587,670
2022-06-24	21.440	22.520	21.440	21.993	19.299	15,514
2022-06-23	21.260	21.260	20.640	20.996	18.424	18,026
2022-06-22	20.690	21.340	20.620	20.860	18.305	25,383
2022-06-21	21.020	21.620	21.020	21.560	18.919	11,075
2022-06-20	21.340	21.340	20.980	21.056	18.477	15,381
2022-06-17	20.800	21.400	20.800	21.106	18.520	131,778
2022-06-16	21.825	21.825	20.740	20.948	18.382	66,722
2022-06-15	21.640	21.760	21.004	21.700	19.042	38,190
2022-06-14	21.210	21.320	20.560	20.920	18.358	421,227
2022-06-13	21.720	21.720	20.840	21.628	18.978	80,448
2022-06-10	23.000	23.000	21.980	22.051	19.350	245,481
2022-06-09	24.100	24.100	23.160	23.545	20.661	61,239
2022-06-08	24.820	24.820	24.220	24.220	21.253	43,552
2022-06-07	25.080	25.080	24.260	24.839	21.797	20,383
2022-06-06	25.100	25.300	24.917	24.917	21.865	21,293
2022-06-01	24.820	24.820	24.440	24.480	21.481	25,978
2022-05-31	25.120	25.120	24.635	24.644	21.625	22,105
2022-05-30	25.210	25.300	24.980	25.135	22.056	39,406
2022-05-27	24.142	25.100	24.142	24.770	21.736	76,590
2022-05-26	23.240	23.940	23.000	23.940	21.008	25,993
2022-05-25	23.260	23.260	22.540	22.814	20.019	103,133
2022-05-24	22.810	23.260	22.800	22.800	20.007	67,405
2022-05-23	22.820	23.180	22.820	22.840	20.042	28,619
2022-05-20	22.700	23.260	22.700	23.053	20.229	304,831
2022-05-19	21.880	22.502	21.560	21.885	19.204	108,181
2022-05-18	22.810	23.240	21.980	22.470	19.717	170,805
2022-05-17	22.830	23.460	22.700	22.877	20.074	185,917
2022-05-16	23.100	23.100	22.660	22.890	20.087	97,521
2022-05-13	22.620	22.960	22.200	22.960	20.148	326,252
2022-05-12	21.780	21.920	21.080	21.304	18.695	1,044,750
2022-05-11	21.340	22.100	21.340	21.713	19.053	2,155,967
2022-05-10	22.420	22.720	21.860	22.483	19.729	52,180
2022-05-09	23.496	23.496	22.100	22.276	19.548	105,139
2022-05-06	24.240	24.240	23.380	23.500	20.621	194,303
2022-05-05	25.000	25.700	24.120	25.056	21.987	202,858
2022-05-04	25.210	25.380	24.180	24.180	21.218	1,248,172
2022-05-03	25.100	25.260	24.520	24.940	21.885	490,319
2022-04-29	25.530	26.120	25.190	26.116	22.917	134,144
2022-04-28	25.140	25.640	24.900	25.096	22.022	703,314
2022-04-27	25.210	25.280	24.900	25.100	22.025	34,851
2022-04-26	25.490	25.980	25.020	25.020	21.955	45,898
2022-04-25	25.250	25.500	24.960	25.165	22.082	24,451
2022-04-22	26.420	26.420	25.960	26.040	22.850	258,463
2022-04-21	25.880	26.903	25.720	26.677	23.409	843,446
2022-04-20	25.000	25.620	25.000	25.520	22.394	414,911
2022-04-19	25.000	25.080	24.440	25.004	21.941	293,180
2022-04-14	25.190	25.540	25.190	25.240	22.148	160,281
2022-04-13	25.140	25.175	24.640	25.098	22.024	784,212

← NewerPage 19 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.