Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.800	22.800	22.480	22.609	21.825	5,099
2025-02-20	22.850	22.960	22.680	22.680	21.894	1,059
2025-02-19	23.100	23.100	22.700	22.840	22.048	3,875
2025-02-18	23.200	23.220	23.100	23.170	22.367	6,931
2025-02-17	23.080	23.080	22.920	23.020	22.222	1,096
2025-02-14	23.420	23.420	23.023	23.023	22.225	2,453
2025-02-13	23.140	23.220	23.140	23.220	22.415	571
2025-02-12	23.200	23.240	23.080	23.140	22.338	1,009
2025-02-11	23.170	23.300	23.000	23.140	22.338	96,929
2025-02-10	23.280	23.280	23.240	23.280	22.473	1,454
2025-02-07	23.900	23.900	23.380	23.380	22.569	45
2025-02-06	23.710	23.780	23.340	23.757	22.934	1,500
2025-02-05	23.480	23.480	23.310	23.310	22.502	1,444
2025-02-04	23.890	23.920	23.640	23.680	22.859	1,705
2025-02-03	23.890	24.240	23.460	23.900	23.071	52,859
2025-01-31	25.260	25.260	24.900	24.920	24.056	458
2025-01-30	25.680	25.680	25.180	25.600	24.712	399
2025-01-29	25.840	25.840	25.540	25.540	24.655	8,409
2025-01-28	25.000	25.800	25.000	25.597	24.710	8,747
2025-01-27	25.100	25.420	24.560	25.420	24.539	1,350
2025-01-24	25.600	25.700	25.440	25.440	24.558	159
2025-01-23	25.140	25.550	25.120	25.180	24.307	2,110
2025-01-22	25.220	25.480	25.220	25.360	24.481	945
2025-01-21	24.710	25.100	24.460	25.100	24.230	5,380
2025-01-20	24.620	25.040	24.620	25.020	24.153	589
2025-01-17	24.260	24.560	24.260	24.560	23.709	2,005
2025-01-16	23.940	24.120	23.940	24.040	23.207	408
2025-01-15	23.320	23.980	23.320	23.980	23.149	2,059
2025-01-14	23.200	23.380	22.600	23.357	22.547	12,177
2025-01-13	23.300	23.300	22.940	22.940	22.145	10,757
2025-01-10	24.380	24.480	23.580	23.901	23.072	24,898
2025-01-09	23.540	24.300	23.500	24.260	23.419	11,452
2025-01-08	23.610	23.860	23.470	23.543	22.727	1,632
2025-01-07	24.240	24.240	23.800	23.880	23.052	4,381
2025-01-06	24.000	24.020	23.760	23.800	22.975	348,839
2025-01-03	23.890	23.900	23.660	23.677	22.856	194,681
2025-01-02	23.640	23.812	23.640	23.800	22.975	40,411
2024-12-31	23.560	23.560	23.560	23.560	22.743	122
2024-12-30	23.710	23.710	23.320	23.400	22.589	5,314
2024-12-27	23.770	23.980	23.400	23.888	23.060	47,017
2024-12-24	23.720	23.720	23.720	23.720	22.898	178
2024-12-23	23.800	23.980	23.800	23.860	23.033	366
2024-12-20	23.690	23.960	23.460	23.831	23.005	8,902
2024-12-19	24.020	24.080	23.640	23.749	22.925	8,464
2024-12-18	24.500	24.500	24.320	24.320	23.477	1,138
2024-12-17	24.980	24.980	24.440	24.560	23.709	1,406
2024-12-16	25.210	25.260	25.000	25.100	24.230	17,941
2024-12-13	25.640	25.640	25.263	25.263	24.387	1,008
2024-12-12	25.800	25.820	25.640	25.640	24.751	142
2024-12-11	25.490	25.860	25.360	25.797	24.903	1,585
2024-12-10	25.820	25.820	25.480	25.644	24.755	1,934
2024-12-09	25.290	25.700	25.260	25.523	24.638	4,736
2024-12-06	25.390	25.720	25.080	25.240	24.365	2,127
2024-12-05	24.620	25.440	24.620	25.124	24.253	12,569
2024-12-04	25.290	25.400	25.140	25.340	24.461	4,068
2024-12-03	25.300	25.300	25.080	25.300	24.423	904
2024-12-02	25.223	25.223	24.820	25.120	24.249	4,012
2024-11-29	24.780	24.780	24.520	24.717	23.860	323,551
2024-11-28	25.000	25.000	24.860	24.963	23.900	6,730
2024-11-27	24.720	24.940	24.720	24.740	23.687	1,356

← NewerPage 8 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.