Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.200	20.220	19.200	19.360	19.360	87,716
2026-07-29	19.015	19.260	18.755	19.145	19.145	16,362
2026-07-28	18.800	18.940	18.640	18.693	18.693	161,903
2026-07-27	18.500	18.730	18.500	18.646	18.646	11,702
2026-07-24	18.080	18.270	17.960	18.050	18.050	4,582
2026-07-23	18.070	18.070	17.830	17.975	17.975	39,229
2026-07-22	18.050	18.180	17.885	18.000	18.000	9,542
2026-07-21	18.000	18.040	17.910	17.970	17.970	18,024
2026-07-20	18.210	18.210	17.920	18.070	18.070	421,028
2026-07-17	18.070	18.410	18.070	18.150	18.150	8,448
2026-07-16	18.150	18.210	18.025	18.110	18.110	12,343
2026-07-15	18.610	18.610	17.730	18.130	18.130	71,565
2026-07-14	18.665	18.690	18.430	18.550	18.550	58,287
2026-07-13	19.075	19.100	18.650	18.987	18.987	99,829
2026-07-10	18.870	18.870	18.680	18.755	18.755	28,137
2026-07-09	19.005	19.100	18.940	19.005	18.746	20,052
2026-07-08	19.520	19.520	18.710	18.894	18.636	40,513
2026-07-07	19.860	19.860	19.550	19.580	19.313	32,871
2026-07-06	20.215	20.220	19.740	19.932	19.661	34,198
2026-07-03	20.100	20.300	20.100	20.229	19.953	124,630
2026-07-02	20.040	20.180	19.860	20.055	19.781	55,358
2026-07-01	19.950	20.240	19.630	20.074	19.800	7,117
2026-06-30	19.540	20.040	19.515	19.800	19.530	2,724
2026-06-29	19.625	19.625	19.280	19.455	19.190	20,357
2026-06-26	19.075	19.520	18.750	19.321	19.057	34,191
2026-06-25	18.980	18.980	18.750	18.860	18.602	43,996
2026-06-24	18.900	18.920	18.630	18.859	18.602	54,648
2026-06-23	18.950	18.950	18.690	18.825	18.568	87,193
2026-06-22	19.160	19.160	18.790	18.926	18.668	23,368
2026-06-19	19.630	19.630	19.189	19.362	19.098	41,679
2026-06-18	19.495	19.510	19.070	19.410	19.145	30,791
2026-06-17	19.510	19.510	19.220	19.309	19.046	18,927
2026-06-16	19.350	19.460	18.990	19.330	19.067	108,242
2026-06-15	19.405	19.530	19.260	19.454	19.189	102,022
2026-06-12	18.695	18.960	18.660	18.890	18.633	6,712
2026-06-11	18.470	18.550	17.970	18.374	18.123	19,997
2026-06-10	18.695	18.700	18.400	18.430	18.179	8,515
2026-06-09	18.345	18.520	18.290	18.456	18.205	15,183
2026-06-08	18.500	18.510	18.260	18.397	18.146	2,228
2026-06-05	18.530	18.810	18.530	18.659	18.404	9,141
2026-06-04	18.530	18.750	18.490	18.524	18.272	21,910
2026-06-03	18.470	18.600	18.340	18.470	18.218	4,992
2026-06-02	18.680	18.680	18.450	18.544	18.291	5,512
2026-06-01	18.830	18.830	18.380	18.491	18.238	8,958
2026-05-29	19.040	19.040	18.820	18.840	18.583	10,489
2026-05-28	19.130	19.130	18.850	18.926	18.668	3,793
2026-05-27	19.405	19.435	19.050	19.317	19.053	53,126
2026-05-26	19.270	19.270	19.040	19.122	18.862	16,286
2026-05-22	18.890	19.380	18.790	18.896	18.638	12,699
2026-05-21	19.075	19.130	18.830	18.972	18.713	11,399
2026-05-20	19.005	19.020	18.440	18.644	18.390	83,203
2026-05-19	18.880	19.210	18.830	19.049	18.789	11,013
2026-05-18	18.410	18.830	18.300	18.768	18.512	2,933
2026-05-15	18.590	18.660	18.420	18.495	18.243	20,859
2026-05-14	18.605	19.050	18.470	18.500	18.248	265,500
2026-05-13	18.600	18.600	18.170	18.374	18.124	7,648
2026-05-12	18.890	18.890	18.470	18.635	18.381	41,796
2026-05-11	19.635	19.640	18.930	19.125	18.864	7,391
2026-05-08	19.640	19.640	19.190	19.535	19.269	24,040
2026-05-07	20.550	20.580	19.660	19.914	19.642	58,835

← NewerPage 2 of 3 · 127 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.