Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	24.780	24.780	24.320	24.671	23.621	90,076
2024-11-25	24.540	25.140	24.540	25.060	23.993	36,278
2024-11-22	24.020	24.200	24.020	24.120	23.093	323
2024-11-21	23.700	23.840	23.700	23.700	22.691	2,400
2024-11-20	24.280	24.280	23.720	23.720	22.710	277,563
2024-11-19	24.440	24.440	23.760	23.960	22.940	143,098
2024-11-18	23.920	24.220	23.920	24.017	22.995	15,762
2024-11-15	24.220	24.220	24.100	24.132	23.105	3,606
2024-11-14	24.103	24.440	24.103	24.272	23.239	1,825
2024-11-13	24.340	24.340	24.060	24.260	23.227	5,521
2024-11-12	23.960	24.300	23.960	24.222	23.191	2,171
2024-11-11	24.600	24.600	24.320	24.320	23.285	567
2024-11-08	24.580	24.580	24.380	24.380	23.342	347
2024-11-07	24.460	24.900	24.460	24.800	23.744	911
2024-11-06	24.920	24.920	24.140	24.720	23.668	4,759
2024-11-05	25.640	25.800	25.500	25.500	24.414	1,704
2024-11-04	26.010	26.280	25.400	25.640	24.549	68,847
2024-11-01	24.820	25.600	24.820	25.600	24.510	10,301
2024-10-31	24.340	25.140	24.340	24.866	23.807	23,293
2024-10-30	23.060	23.360	23.060	23.140	22.155	652,729
2024-10-29	23.560	23.560	23.240	23.280	22.289	246
2024-10-28	23.160	23.620	23.160	23.484	22.484	35,320
2024-10-25	23.030	23.520	23.030	23.120	22.136	7,164
2024-10-24	22.790	23.120	22.790	23.062	22.080	6,198
2024-10-23	22.810	23.080	22.740	22.946	21.969	10,954
2024-10-22	22.820	22.820	22.060	22.140	21.198	466,233
2024-10-21	22.600	22.680	22.283	22.520	21.561	3,396
2024-10-18	22.820	22.820	22.600	22.677	21.712	140,140
2024-10-17	22.500	22.900	22.480	22.632	21.669	100,587
2024-10-16	22.660	22.980	22.660	22.920	21.944	1,517
2024-10-15	23.400	23.460	23.080	23.320	22.327	5,649
2024-10-14	22.990	23.240	22.900	23.100	22.116	244,065
2024-10-11	22.990	23.300	22.940	23.081	22.099	2,822
2024-10-10	23.110	23.297	23.060	23.153	22.167	12,704
2024-10-09	23.300	23.300	22.940	23.282	22.291	2,383
2024-10-08	23.160	23.160	22.660	22.954	21.977	7,342
2024-10-07	23.380	23.480	23.100	23.236	22.247	6,632
2024-10-04	22.970	23.440	22.960	23.244	22.254	12,221
2024-10-03	23.042	23.042	22.899	23.029	22.049	247,833
2024-10-02	22.920	23.060	22.920	23.034	22.053	5,183
2024-10-01	23.620	23.620	22.980	23.620	22.615	6,976
2024-09-30	23.160	23.700	23.160	23.587	22.583	7,731
2024-09-27	23.360	23.600	23.360	23.500	22.500	8,031
2024-09-26	22.720	23.400	22.700	23.340	22.346	4,566
2024-09-25	22.090	22.720	21.920	22.280	21.332	53,247
2024-09-24	22.020	22.020	21.937	21.988	21.052	2,483
2024-09-23	22.000	22.000	21.780	21.879	20.947	5,108
2024-09-20	22.660	22.760	22.160	22.460	21.504	35,986
2024-09-19	22.080	22.760	22.080	22.314	21.364	15,209
2024-09-18	21.620	21.620	21.460	21.574	20.655	153,935
2024-09-17	21.330	21.760	21.300	21.645	20.723	11,871
2024-09-16	21.300	21.300	21.160	21.214	20.311	2,978
2024-09-13	21.230	21.230	21.230	21.230	20.326	800
2024-09-12	21.640	21.640	20.920	21.240	20.336	143,633
2024-09-11	21.680	22.020	21.260	21.416	20.504	10,208
2024-09-10	21.540	21.960	21.540	21.920	20.987	5,564
2024-09-09	21.200	21.420	21.200	21.358	20.449	2,076
2024-09-06	21.343	21.343	21.240	21.296	20.389	8,312
2024-09-05	21.560	21.560	21.220	21.478	20.564	5,525
2024-09-04	21.490	21.880	21.100	21.214	20.311	2,130

← NewerPage 9 of 21 · 1,257 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.