Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	25.290	25.320	25.000	25.030	21.964	930,884
2022-04-11	26.090	26.200	25.340	25.442	22.326	402,618
2022-04-08	26.010	26.020	25.739	25.884	22.714	983,712
2022-04-07	25.100	25.400	24.720	25.220	22.131	236,892
2022-04-06	26.540	26.540	25.420	25.496	22.373	299,784
2022-04-05	25.580	26.320	25.580	26.300	23.079	10,679
2022-04-04	25.760	25.780	24.980	25.740	22.587	253,178
2022-04-01	26.120	26.120	25.140	25.393	22.283	574,083
2022-03-31	26.700	27.000	26.300	26.300	23.079	148,143
2022-03-30	27.400	27.400	26.700	26.952	23.651	42,743
2022-03-29	27.104	28.000	27.104	27.657	24.269	55,012
2022-03-28	26.600	27.450	26.500	26.500	23.254	248,344
2022-03-25	27.100	27.100	26.400	26.500	23.254	407,154
2022-03-24	27.500	27.500	26.800	26.993	23.687	107,419
2022-03-23	27.475	28.250	27.400	27.400	24.044	12,705
2022-03-22	27.775	27.850	27.450	27.700	24.307	14,133
2022-03-21	27.900	27.900	27.650	27.750	24.351	6,741
2022-03-18	27.925	28.400	27.300	28.194	24.740	209,827
2022-03-17	27.475	27.800	27.000	27.366	24.014	103,944
2022-03-16	26.300	27.700	25.900	27.500	24.132	496,519
2022-03-15	26.000	26.000	25.250	25.450	22.333	40,675
2022-03-14	26.100	26.100	25.479	25.754	22.599	95,442
2022-03-11	25.025	25.350	24.750	25.150	22.069	54,950
2022-03-10	25.575	25.650	24.850	24.950	21.894	128,926
2022-03-09	24.450	24.800	23.407	24.800	21.762	208,552
2022-03-08	23.100	24.650	23.100	23.728	20.822	152,381
2022-03-07	23.350	24.450	23.350	23.562	20.676	153,130
2022-03-04	24.700	25.350	24.400	24.695	21.670	185,954
2022-03-03	27.300	27.300	25.450	26.737	23.462	620,110
2022-03-02	27.025	27.450	26.450	27.200	23.868	953,413
2022-03-01	27.100	27.100	26.000	26.450	23.210	226,579
2022-02-28	25.050	27.450	25.050	27.200	23.868	154,605
2022-02-25	24.950	25.000	24.000	24.900	21.850	166,329
2022-02-24	22.550	24.500	22.550	24.200	21.236	341,858
2022-02-23	24.850	25.250	24.350	24.510	21.508	580,825
2022-02-22	24.800	25.200	24.700	24.853	21.809	108,678
2022-02-21	25.550	25.550	25.000	25.444	22.328	192,022
2022-02-18	25.475	25.800	25.226	25.250	22.157	341,950
2022-02-17	26.100	26.650	25.600	26.265	23.048	102,464
2022-02-16	26.350	26.550	26.200	26.250	23.035	125,498
2022-02-15	25.700	26.400	25.700	26.350	23.122	675,228
2022-02-14	26.100	26.300	25.599	26.198	22.989	348,068
2022-02-11	27.175	27.350	26.700	26.976	23.672	54,103
2022-02-10	27.825	27.850	26.550	27.000	23.693	233,396
2022-02-09	26.750	27.401	26.750	27.000	23.693	429,675
2022-02-08	26.550	26.900	26.100	26.350	23.122	40,555
2022-02-07	27.175	27.250	26.500	26.500	23.254	56,650
2022-02-04	27.990	27.990	27.100	27.313	23.967	131,132
2022-02-03	28.400	28.400	27.525	27.900	24.483	228,971
2022-02-02	28.750	29.300	28.450	28.845	25.312	64,303
2022-02-01	27.949	28.450	27.949	28.339	24.868	102,239
2022-01-31	28.050	28.500	28.050	28.168	24.717	73,104
2022-01-28	28.150	28.550	27.700	28.000	24.570	691,676
2022-01-27	28.100	29.050	28.100	28.808	25.279	267,946
2022-01-26	28.600	29.200	28.500	28.850	25.316	684,710
2022-01-25	28.500	29.100	28.450	28.900	25.360	293,454
2022-01-24	29.025	29.550	28.200	28.400	24.921	567,910
2022-01-21	30.200	30.200	29.400	29.900	26.238	128,608
2022-01-20	30.300	30.950	30.050	30.650	26.896	83,293
2022-01-19	29.425	30.450	29.400	30.309	26.596	352,699

← NewerPage 20 of 21 · 1,257 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.