Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.380	24.720	24.320	24.460	23.881	120,863
2025-08-14	24.360	24.860	24.200	24.357	23.781	311,227
2025-08-13	23.710	24.280	23.240	24.280	23.705	86,376
2025-08-12	23.260	23.640	23.260	23.640	23.081	9,157
2025-08-11	23.500	23.600	23.130	23.217	22.668	15,162
2025-08-08	23.000	23.430	23.000	23.403	22.849	35,900
2025-08-07	22.620	22.960	22.080	22.897	22.355	33,631
2025-08-06	22.420	22.580	22.220	22.440	21.909	30,667
2025-08-05	21.840	22.320	21.820	22.200	21.675	417,992
2025-08-04	22.040	22.040	21.620	21.683	21.169	2,024
2025-08-01	22.340	22.340	21.880	21.960	21.440	30,810
2025-07-31	23.320	23.520	21.820	22.600	22.065	24,152
2025-07-30	23.220	23.483	23.220	23.483	22.927	4,228
2025-07-29	22.980	23.340	22.980	23.000	22.456	4,269
2025-07-28	23.050	23.380	22.980	23.180	22.631	9,505
2025-07-25	23.150	23.700	22.890	23.063	22.517	2,271
2025-07-24	23.220	23.340	23.170	23.180	22.631	21,799
2025-07-23	22.600	23.340	22.600	23.060	22.514	15,427
2025-07-22	22.520	22.660	21.960	22.220	21.694	7,127
2025-07-21	22.540	22.540	22.220	22.237	21.711	168,702
2025-07-18	22.310	22.520	22.250	22.257	21.731	4,318
2025-07-17	22.440	22.700	21.840	22.283	21.755	10,091
2025-07-16	22.330	22.420	21.997	21.997	21.477	5,512
2025-07-15	22.080	22.820	22.080	22.820	22.280	13,645
2025-07-14	22.330	22.380	21.920	21.920	21.401	11,446
2025-07-11	22.890	22.920	22.340	22.660	22.124	10,947
2025-07-10	22.270	22.903	21.860	22.280	21.753	281,912
2025-07-09	22.050	22.300	21.800	22.260	21.733	1,647,959
2025-07-08	22.090	22.200	21.820	22.020	21.499	15,462
2025-07-07	21.960	22.100	21.820	21.943	21.423	1,155
2025-07-04	22.010	22.140	21.880	22.040	21.518	1,090
2025-07-03	22.080	22.460	22.080	22.140	21.616	50,607
2025-07-02	21.390	22.020	21.380	21.980	21.460	11,524
2025-07-01	21.020	21.600	20.980	21.068	20.569	151,378
2025-06-30	21.270	21.420	21.160	21.198	20.696	30,893
2025-06-27	21.470	21.563	21.180	21.563	20.815	8,975
2025-06-26	21.240	21.240	20.980	21.160	20.426	361,589
2025-06-25	21.260	21.260	20.840	20.998	20.270	6,501
2025-06-24	21.500	21.500	20.920	20.963	20.236	14,628
2025-06-23	20.800	20.900	20.660	20.758	20.038	652,696
2025-06-20	21.020	21.020	20.700	20.952	20.226	31,851
2025-06-19	21.160	21.160	20.658	20.660	19.944	216,456
2025-06-18	21.430	21.580	21.220	21.263	20.525	8,529
2025-06-17	21.600	21.720	21.460	21.460	20.716	5,465
2025-06-16	21.600	21.800	21.560	21.600	20.851	3,189
2025-06-13	21.600	21.660	21.160	21.520	20.774	12,696
2025-06-12	22.080	22.080	21.620	21.880	21.121	3,106
2025-06-11	22.350	22.460	22.040	22.143	21.375	2,791
2025-06-10	22.250	22.460	22.200	22.420	21.643	265,200
2025-06-09	21.720	22.280	21.720	22.200	21.430	9,394
2025-06-06	21.800	21.820	21.720	21.740	20.986	3,201
2025-06-05	22.000	22.000	21.660	21.700	20.948	5,301
2025-06-04	21.720	21.923	21.720	21.860	21.102	8,024
2025-06-03	21.820	21.820	21.360	21.520	20.774	426,491
2025-06-02	21.510	21.680	21.500	21.537	20.791	52,300
2025-05-30	21.980	21.980	21.600	21.600	20.851	14,355
2025-05-29	21.920	22.420	21.880	22.129	21.362	112,699
2025-05-28	21.740	21.940	21.660	21.660	20.909	7,772
2025-05-27	21.490	21.680	21.180	21.680	20.928	4,211
2025-05-23	21.250	21.560	20.600	21.080	20.349	94,254

← NewerPage 6 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.