Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	23.340	23.580	23.340	23.480	22.924	227,859
2025-11-07	23.260	23.260	22.920	23.180	22.631	6,246
2025-11-06	23.540	23.540	23.117	23.117	22.570	36,314
2025-11-05	24.000	24.060	23.620	23.620	23.061	9,441
2025-11-04	24.160	24.220	23.780	24.118	23.548	17,329
2025-11-03	25.100	25.180	24.520	24.600	24.018	4,224
2025-10-31	25.100	26.080	25.100	25.460	24.857	76,211
2025-10-30	22.970	25.060	22.740	24.700	24.115	17,778
2025-10-29	23.320	23.320	22.900	23.140	22.592	19,472
2025-10-28	23.600	23.600	23.170	23.180	22.631	32,412
2025-10-27	23.790	24.000	23.600	23.661	23.101	403,685
2025-10-24	23.520	23.980	23.460	23.780	23.217	52,567
2025-10-23	23.540	23.600	23.380	23.540	22.983	6,108
2025-10-22	23.280	23.480	22.980	23.360	22.807	151,157
2025-10-21	23.500	23.500	23.300	23.400	22.846	25,748
2025-10-20	23.540	23.580	23.380	23.577	23.019	31,592
2025-10-17	23.460	23.460	23.110	23.329	22.777	7,819
2025-10-16	23.630	23.720	23.500	23.628	23.069	98,777
2025-10-15	23.700	23.700	23.440	23.580	23.022	4,812
2025-10-14	23.460	23.660	23.120	23.657	23.097	10,764
2025-10-13	23.400	23.420	23.100	23.343	22.790	7,489
2025-10-10	23.400	23.700	23.140	23.307	22.755	7,205
2025-10-09	23.980	23.980	23.500	23.557	23.000	5,329
2025-10-08	23.830	24.060	23.670	23.783	23.220	9,390
2025-10-07	23.540	23.800	23.440	23.703	23.142	11,537
2025-10-06	23.440	23.740	23.400	23.507	22.951	6,506
2025-10-03	23.500	23.620	23.420	23.537	22.980	21,873
2025-10-02	23.070	23.460	23.040	23.359	22.806	41,248
2025-10-01	23.040	23.040	22.780	22.861	22.320	39,232
2025-09-30	23.050	23.060	22.600	23.060	22.514	3,290
2025-09-29	22.580	22.920	22.580	22.794	22.254	5,886
2025-09-26	22.480	22.520	22.320	22.380	21.850	4,802
2025-09-25	23.020	23.020	22.440	22.480	21.948	9,827
2025-09-24	23.260	23.260	22.920	22.937	22.394	6,896
2025-09-23	23.600	23.600	23.340	23.508	22.952	10,634
2025-09-22	23.690	23.780	23.140	23.380	22.827	582,729
2025-09-19	23.850	24.180	23.640	23.697	23.136	11,101
2025-09-18	24.260	24.880	23.980	24.183	23.611	2,558
2025-09-17	24.580	24.580	24.340	24.380	23.803	2,381
2025-09-16	24.900	24.900	24.660	24.752	24.167	10,104
2025-09-15	25.000	25.220	24.980	24.995	24.403	3,613
2025-09-12	24.980	25.200	24.860	25.040	24.447	11,143
2025-09-11	24.770	25.000	24.620	24.937	24.347	31,114
2025-09-10	24.440	24.790	24.440	24.719	24.134	6,096
2025-09-09	24.880	24.880	24.480	24.483	23.904	7,555
2025-09-08	24.590	24.960	24.560	24.960	24.369	23,787
2025-09-05	24.170	24.600	24.170	24.600	24.018	17,284
2025-09-04	24.100	24.337	23.960	24.337	23.761	100,747
2025-09-03	24.103	24.340	24.103	24.103	23.532	2,426
2025-09-02	24.300	24.380	23.870	23.900	23.334	5,686
2025-09-01	24.560	24.560	24.340	24.380	23.803	1,203
2025-08-29	24.590	24.720	24.340	24.340	23.764	2,353
2025-08-28	24.560	24.820	24.560	24.620	24.037	13,075
2025-08-27	24.550	24.720	24.400	24.420	23.842	9,608
2025-08-26	24.570	24.770	24.380	24.537	23.956	16,267
2025-08-22	24.100	24.823	23.880	24.823	24.236	6,216
2025-08-21	24.340	24.340	23.840	24.240	23.666	197,051
2025-08-20	24.710	24.840	24.437	24.540	23.959	24,138
2025-08-19	24.430	24.920	23.980	24.840	24.252	17,004
2025-08-18	24.300	24.600	24.020	24.520	23.940	25,774

← NewerPage 5 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.