Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	21.620	21.660	21.220	21.243	20.506	42,243
2025-05-21	22.050	22.280	21.750	22.200	21.430	7,579
2025-05-20	22.010	22.020	21.760	21.940	21.179	2,759
2025-05-19	21.800	21.800	21.480	21.770	21.015	397,061
2025-05-16	21.700	21.760	21.400	21.677	20.926	8,699
2025-05-15	21.510	21.920	21.080	21.700	20.948	412,046
2025-05-14	21.860	21.860	21.593	21.600	20.851	437,400
2025-05-13	21.640	21.920	21.620	21.860	21.102	6,462
2025-05-12	20.920	21.300	20.920	21.000	20.272	25,784
2025-05-09	20.415	20.510	19.940	20.360	19.654	1,450
2025-05-08	20.275	20.380	19.630	20.132	19.434	591
2025-05-07	20.315	20.480	19.920	20.080	19.384	19,167
2025-05-06	20.860	20.940	20.720	20.780	20.060	88
2025-05-02	20.770	21.040	20.500	20.960	20.233	16,691
2025-04-30	20.495	20.540	20.100	20.320	19.616	296,563
2025-04-29	20.375	20.440	20.160	20.198	19.497	2,814
2025-04-28	20.335	20.400	20.220	20.242	19.541	3,130
2025-04-25	20.235	20.500	20.080	20.500	19.789	805,185
2025-04-24	20.100	20.260	20.060	20.220	19.519	293,862
2025-04-23	20.140	20.600	20.080	20.120	19.422	3,598
2025-04-22	19.595	19.920	19.340	19.908	19.217	95,905
2025-04-17	19.658	19.820	19.658	19.658	18.976	3,933
2025-04-16	19.510	19.820	19.510	19.788	19.102	84,859
2025-04-15	19.475	19.830	19.330	19.802	19.116	141,480
2025-04-14	19.640	19.640	19.300	19.300	18.631	7,945
2025-04-11	20.140	20.140	18.900	18.969	18.311	178,923
2025-04-10	21.000	21.360	19.680	19.809	19.122	40,539
2025-04-09	19.310	19.330	18.230	18.640	17.994	104,250
2025-04-08	19.719	19.719	18.730	18.862	18.208	4,236
2025-04-07	18.245	19.050	17.890	18.990	18.332	1,519
2025-04-04	20.140	20.140	18.890	19.170	18.505	3,242
2025-04-03	21.280	21.280	20.540	20.540	19.828	7,602
2025-04-02	21.800	21.800	21.220	21.497	20.752	82,508
2025-04-01	21.720	21.720	21.480	21.600	20.851	14,799
2025-03-31	22.260	22.260	21.680	21.700	20.948	1,196
2025-03-28	23.080	23.080	22.520	22.520	21.739	928
2025-03-27	23.090	23.100	22.770	23.020	22.222	5,567
2025-03-26	23.170	23.260	23.070	23.100	22.299	2,287
2025-03-25	22.810	23.100	22.560	23.060	22.261	948,882
2025-03-24	22.300	22.700	22.300	22.563	21.780	9,538
2025-03-21	22.180	22.180	21.900	22.080	21.315	3,370
2025-03-20	22.230	22.560	22.020	22.320	21.546	913,474
2025-03-19	21.980	22.480	21.980	21.980	21.218	17,496
2025-03-18	21.740	22.240	21.600	22.160	21.392	6,635
2025-03-17	21.940	21.940	21.580	21.620	20.870	1,704
2025-03-14	22.010	22.100	21.903	21.903	21.143	1,117
2025-03-13	22.250	22.280	21.980	22.060	21.295	6,171
2025-03-12	22.070	22.350	21.980	22.350	21.575	3,115
2025-03-11	22.350	22.460	21.840	21.880	21.121	1,597
2025-03-10	22.760	22.760	22.000	22.080	21.315	2,776
2025-03-07	22.010	22.580	22.000	22.540	21.759	7,485
2025-03-06	21.940	22.140	21.900	22.100	21.334	8,047
2025-03-05	21.880	22.300	21.720	22.040	21.276	19,776
2025-03-04	22.310	22.680	21.380	21.460	20.716	3,456
2025-03-03	22.090	22.520	22.020	22.470	21.691	1,470
2025-02-28	22.200	22.200	21.320	22.179	21.410	32,664
2025-02-27	23.610	24.260	22.283	22.283	21.510	11,016
2025-02-26	22.600	22.820	22.540	22.820	22.029	787
2025-02-25	22.360	22.540	22.360	22.487	21.708	14,687
2025-02-24	22.500	22.580	22.420	22.580	21.797	5,405

← NewerPage 7 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.