Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	20.500	20.500	19.250	19.960	19.688	36,881
2026-05-05	19.615	20.060	19.600	19.690	19.421	21,148
2026-04-30	19.940	19.940	19.450	19.860	19.589	6,446
2026-04-29	20.800	20.800	19.960	20.166	19.891	604,797
2026-04-28	20.840	20.860	20.500	20.539	20.259	107,880
2026-04-27	20.720	21.080	20.720	20.860	20.576	178,120
2026-04-24	20.880	21.000	20.700	20.862	20.578	2,586
2026-04-23	20.940	21.080	20.900	20.991	20.704	18,094
2026-04-22	21.400	21.400	20.980	21.020	20.734	18,509
2026-04-21	21.620	21.620	21.290	21.300	21.010	9,856
2026-04-20	21.500	21.500	21.240	21.400	21.108	90,871
2026-04-17	20.960	21.740	20.920	21.740	21.444	32,856
2026-04-16	20.900	20.923	20.720	20.920	20.635	3,005
2026-04-15	21.240	21.240	20.560	20.580	20.299	29,809
2026-04-14	20.960	21.220	20.960	21.123	20.835	226,060
2026-04-13	21.000	21.000	20.720	20.910	20.625	195,187
2026-04-10	20.860	21.380	20.860	20.860	20.576	259,784
2026-04-09	21.200	21.200	21.000	21.100	20.812	284,445
2026-04-08	21.450	21.560	21.260	21.354	21.063	75,467
2026-04-07	20.295	20.766	20.260	20.621	20.340	217,891
2026-04-02	20.000	20.340	20.000	20.140	19.865	67,375
2026-04-01	20.740	20.740	20.360	20.536	20.255	59,143
2026-03-31	20.000	20.020	19.720	19.770	19.500	19,627
2026-03-30	20.000	20.160	19.900	20.061	19.787	109,095
2026-03-27	20.000	20.120	19.765	20.042	19.769	275,887
2026-03-26	19.695	19.910	19.400	19.747	19.478	324,013
2026-03-25	19.510	19.790	19.510	19.582	19.315	474,623
2026-03-24	19.640	19.640	19.275	19.397	19.132	768,453
2026-03-23	18.605	19.509	18.150	19.509	19.243	7,229
2026-03-20	19.080	19.080	18.640	18.887	18.629	104,092
2026-03-19	19.800	19.800	18.930	18.997	18.738	190,922
2026-03-18	20.020	20.460	20.000	20.407	20.128	25,982
2026-03-17	19.970	20.220	19.610	19.930	19.658	523
2026-03-16	20.000	20.220	19.860	20.159	19.884	86,676
2026-03-13	20.510	20.520	20.040	20.258	19.982	109,679
2026-03-12	20.455	20.640	20.300	20.560	20.280	10,611
2026-03-11	20.495	20.860	20.380	20.579	20.299	31,178
2026-03-10	21.100	21.100	20.560	20.731	20.448	13,093
2026-03-09	20.640	20.640	20.160	20.399	20.121	128,012
2026-03-06	21.700	22.460	21.200	21.667	21.372	13,817
2026-03-05	22.010	22.320	21.800	22.151	21.848	193,134
2026-03-04	21.490	22.140	21.400	21.870	21.572	74,869
2026-03-03	22.010	22.040	21.580	21.683	21.387	5,036
2026-03-02	22.300	22.300	21.880	22.128	21.826	32,299
2026-02-27	22.930	22.980	22.620	22.677	22.368	355,625
2026-02-26	23.100	23.100	22.400	22.597	22.289	20,902
2026-02-25	23.790	24.100	23.780	24.097	23.768	5,689
2026-02-24	23.930	24.280	23.880	24.000	23.673	7,011
2026-02-23	24.300	24.360	23.960	24.260	23.929	13,149
2026-02-20	24.000	24.590	23.920	24.200	23.870	22,296
2026-02-19	24.800	25.080	24.260	24.320	23.988	19,449
2026-02-18	24.960	25.180	24.960	25.037	24.696	24,613
2026-02-17	24.880	25.300	24.620	25.100	24.758	507,818
2026-02-16	25.350	25.400	25.140	25.229	24.885	8,921
2026-02-13	25.490	25.820	25.380	25.380	25.034	2,914
2026-02-12	26.010	26.120	25.540	25.680	25.330	36,527
2026-02-11	25.800	26.160	25.520	25.957	25.603	20,910
2026-02-10	25.420	25.900	25.420	25.663	25.313	1,345
2026-02-09	25.460	25.460	25.160	25.310	24.965	3,090
2026-02-06	24.470	25.180	24.260	25.163	24.820	81,150

← NewerPage 3 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.