Fluidra S.A. historical data

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

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

← NewerPage 4 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.