Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	30.050	30.050	29.400	29.650	26.018	94,835
2022-01-17	30.500	31.050	30.446	30.550	26.808	8,849
2022-01-14	31.200	31.200	30.148	30.300	26.589	54,690
2022-01-13	31.475	31.950	31.400	31.500	27.642	105,563
2022-01-12	32.250	32.750	32.000	32.595	28.603	442,396
2022-01-11	31.875	32.600	31.550	32.100	28.168	94,089
2022-01-10	33.325	33.450	31.448	31.450	27.598	22,489
2022-01-07	34.150	34.200	33.200	33.300	29.221	20,805
2022-01-06	34.000	34.400	33.850	34.100	29.923	21,594
2022-01-05	34.200	34.900	34.200	34.595	30.357	19,327
2022-01-04	35.025	35.300	34.600	34.933	30.654	13,908
2021-12-30	35.300	35.300	34.900	35.200	30.888	45,435
2021-12-29	35.050	35.050	34.654	35.000	30.713	11,435
2021-12-23	33.700	34.200	33.700	33.894	29.742	2,179
2021-12-22	32.800	33.700	32.800	33.532	29.425	30,444
2021-12-21	32.900	33.050	32.178	32.650	28.651	50,229
2021-12-20	31.250	32.450	31.250	32.400	28.431	83,365
2021-12-17	32.400	32.600	32.100	32.500	28.519	145,806
2021-12-16	32.950	33.450	32.824	33.064	29.014	140,401
2021-12-15	32.000	32.400	31.350	32.242	28.293	63,954
2021-12-14	32.000	32.506	31.649	31.705	27.821	63,244
2021-12-13	33.000	33.000	32.300	32.768	28.754	23,645
2021-12-10	33.250	33.250	32.600	32.750	28.738	41,044
2021-12-09	34.229	34.229	33.650	33.787	29.648	14,111
2021-12-08	34.600	34.900	33.750	34.050	29.879	500,418
2021-12-07	33.275	34.550	33.200	33.816	29.674	59,703
2021-12-06	32.800	32.800	32.200	32.550	28.563	35,374
2021-12-03	34.000	34.000	32.000	32.174	28.233	52,284
2021-12-02	33.825	34.200	33.700	33.884	29.733	43,303
2021-12-01	33.500	34.450	33.500	34.300	30.099	31,075
2021-11-30	33.550	34.800	33.550	34.450	30.230	61,523
2021-11-29	33.550	34.400	33.550	34.004	29.839	43,834
2021-11-26	33.025	33.400	32.400	32.950	28.914	47,568
2021-11-25	33.475	34.400	33.350	34.250	30.055	33,739
2021-11-24	33.775	34.400	33.400	34.396	30.183	47,385
2021-11-23	35.425	35.500	33.998	34.339	30.133	35,720
2021-11-22	35.547	36.300	35.547	35.959	31.555	35,143
2021-11-19	34.700	35.950	34.700	35.537	31.184	88,413
2021-11-18	35.154	35.650	35.154	35.408	31.071	203,574
2021-11-17	34.800	36.000	34.397	35.050	30.757	130,128
2021-11-16	33.925	34.500	33.700	34.344	30.137	121,089
2021-11-15	33.775	33.950	33.545	33.600	29.484	85,499
2021-11-12	33.350	33.750	33.350	33.603	29.487	197,872
2021-11-11	33.425	33.800	33.050	33.544	29.435	51,281
2021-11-10	33.300	33.300	32.900	33.237	29.166	123,586
2021-11-09	33.775	34.400	33.550	33.650	29.528	154,604
2021-11-08	33.575	34.100	33.150	33.926	29.770	340,494
2021-11-05	33.275	33.550	32.850	33.284	29.207	561,217
2021-11-04	32.750	33.300	32.000	33.150	29.089	684,766
2021-11-03	31.300	32.150	31.300	31.547	27.683	34,591
2021-11-02	32.500	32.600	31.700	31.900	27.993	73,345
2021-11-01	32.850	33.300	32.350	33.000	28.958	54,022
2021-10-29	34.400	34.400	32.300	33.045	28.855	124,173
2021-10-28	36.000	36.046	34.150	36.046	31.475	8,679
2021-10-27	37.025	37.400	36.450	37.100	32.396	18,347
2021-10-26	37.025	37.400	36.550	36.650	32.003	662,601
2021-10-25	37.150	37.150	36.750	36.800	32.134	19,749

← NewerPage 21 of 21 · 1,257 trading days

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.