Fluidra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 25.280 | 25.280 | 24.620 | 24.860 | 24.521 | 4,448 |
| 2026-02-04 | 25.340 | 25.340 | 25.000 | 25.160 | 24.817 | 8,011 |
| 2026-02-03 | 25.360 | 25.360 | 24.840 | 25.281 | 24.936 | 15,030 |
| 2026-02-02 | 24.410 | 24.900 | 23.760 | 24.780 | 24.442 | 4,160 |
| 2026-01-30 | 24.517 | 24.740 | 24.517 | 24.517 | 24.183 | 52,442 |
| 2026-01-29 | 24.690 | 25.020 | 24.580 | 24.660 | 24.324 | 3,293 |
| 2026-01-28 | 25.820 | 25.820 | 25.060 | 25.060 | 24.718 | 11,852 |
| 2026-01-27 | 25.580 | 25.840 | 25.580 | 25.620 | 25.271 | 216,774 |
| 2026-01-26 | 25.570 | 25.660 | 25.400 | 25.560 | 25.211 | 135,917 |
| 2026-01-23 | 25.800 | 25.800 | 25.460 | 25.500 | 25.152 | 126,897 |
| 2026-01-22 | 25.500 | 26.000 | 25.500 | 25.783 | 25.431 | 16,343 |
| 2026-01-21 | 25.310 | 25.460 | 25.040 | 25.340 | 24.994 | 10,535 |
| 2026-01-20 | 24.980 | 25.400 | 24.820 | 25.260 | 24.916 | 28,857 |
| 2026-01-19 | 24.510 | 24.720 | 24.400 | 24.720 | 24.383 | 359 |
| 2026-01-16 | 24.920 | 25.380 | 24.920 | 24.920 | 24.580 | 932 |
| 2026-01-15 | 24.740 | 25.080 | 24.740 | 25.057 | 24.715 | 20,740 |
| 2026-01-14 | 24.580 | 24.940 | 24.580 | 24.580 | 24.245 | 176,711 |
| 2026-01-13 | 24.900 | 24.900 | 24.330 | 24.560 | 24.225 | 2,700 |
| 2026-01-12 | 25.060 | 25.080 | 24.820 | 24.840 | 24.501 | 2,791 |
| 2026-01-09 | 24.800 | 25.060 | 24.800 | 24.963 | 24.623 | 13,189 |
| 2026-01-08 | 24.960 | 24.960 | 24.440 | 24.760 | 24.422 | 22,173 |
| 2026-01-07 | 24.960 | 25.100 | 24.640 | 24.820 | 24.482 | 16,416 |
| 2026-01-06 | 24.490 | 25.060 | 24.340 | 24.890 | 24.551 | 11,270 |
| 2026-01-05 | 23.520 | 24.240 | 23.520 | 24.220 | 23.890 | 2,166 |
| 2026-01-02 | 23.280 | 23.503 | 23.200 | 23.503 | 23.182 | 3,307 |
| 2025-12-31 | 23.400 | 23.400 | 22.540 | 22.840 | 22.529 | 511 |
| 2025-12-30 | 23.420 | 23.420 | 23.260 | 23.357 | 23.039 | 726 |
| 2025-12-29 | 23.530 | 23.530 | 23.260 | 23.440 | 23.120 | 112,304 |
| 2025-12-24 | 22.840 | 23.200 | 22.840 | 22.840 | 22.529 | 260 |
| 2025-12-23 | 23.280 | 23.280 | 23.020 | 23.060 | 22.746 | 4,964 |
| 2025-12-22 | 23.140 | 23.400 | 23.140 | 23.280 | 22.963 | 2,520 |
| 2025-12-19 | 23.040 | 23.480 | 23.040 | 23.337 | 23.019 | 5,134 |
| 2025-12-18 | 22.980 | 23.283 | 22.980 | 23.283 | 22.965 | 109,678 |
| 2025-12-17 | 23.010 | 23.460 | 22.900 | 22.920 | 22.607 | 164,133 |
| 2025-12-16 | 23.340 | 23.340 | 23.140 | 23.160 | 22.844 | 64,202 |
| 2025-12-15 | 23.380 | 23.800 | 23.260 | 23.420 | 23.101 | 24,965 |
| 2025-12-12 | 23.497 | 23.700 | 23.497 | 23.500 | 23.180 | 7,969 |
| 2025-12-11 | 23.170 | 23.543 | 23.140 | 23.540 | 23.219 | 11,393 |
| 2025-12-10 | 23.380 | 23.440 | 23.060 | 23.140 | 22.824 | 6,343 |
| 2025-12-09 | 23.790 | 24.120 | 23.457 | 23.460 | 23.140 | 7,829 |
| 2025-12-08 | 24.000 | 24.020 | 23.940 | 23.960 | 23.633 | 4,016 |
| 2025-12-05 | 23.690 | 24.120 | 23.680 | 23.960 | 23.633 | 1,372 |
| 2025-12-04 | 23.500 | 23.860 | 23.500 | 23.660 | 23.337 | 9,578 |
| 2025-12-03 | 23.460 | 23.800 | 23.180 | 23.380 | 23.061 | 17,119 |
| 2025-12-02 | 23.480 | 23.720 | 23.480 | 23.580 | 23.258 | 1,519 |
| 2025-12-01 | 23.400 | 23.580 | 23.300 | 23.503 | 23.182 | 26,267 |
| 2025-11-28 | 24.200 | 24.400 | 23.897 | 23.900 | 23.334 | 3,103 |
| 2025-11-27 | 24.260 | 24.380 | 23.740 | 24.283 | 23.708 | 6,170 |
| 2025-11-26 | 24.080 | 24.280 | 24.000 | 24.143 | 23.572 | 20,866 |
| 2025-11-25 | 23.750 | 23.980 | 23.470 | 23.917 | 23.351 | 7,950 |
| 2025-11-24 | 23.130 | 23.581 | 23.100 | 23.580 | 23.022 | 296,053 |
| 2025-11-21 | 22.850 | 23.081 | 22.740 | 23.080 | 22.534 | 699,218 |
| 2025-11-20 | 22.760 | 23.060 | 22.740 | 22.900 | 22.358 | 724,515 |
| 2025-11-19 | 22.580 | 22.700 | 22.200 | 22.620 | 22.085 | 157,218 |
| 2025-11-18 | 22.400 | 22.400 | 22.120 | 22.280 | 21.753 | 145,023 |
| 2025-11-17 | 22.990 | 23.020 | 22.460 | 22.920 | 22.378 | 28,931 |
| 2025-11-14 | 22.880 | 22.880 | 22.480 | 22.880 | 22.339 | 23,858 |
| 2025-11-13 | 23.580 | 23.580 | 23.003 | 23.051 | 22.506 | 14,394 |
| 2025-11-12 | 23.940 | 23.940 | 23.500 | 23.523 | 22.966 | 8,323 |
| 2025-11-11 | 23.800 | 23.800 | 23.480 | 23.500 | 22.944 | 8,815 |
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.