Fluidra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.010	19.595	18.010	18.010	18.010	7
2026-10-22	18.010	19.595	18.010	18.010	18.010	2
2026-10-21	17.770	19.595	17.710	17.710	17.710	3
2026-10-20	17.730	19.595	17.730	17.730	17.730	1
2026-10-19	17.585	19.595	17.515	17.515	17.515	1
2026-10-16	17.680	19.595	17.680	17.680	17.680	5
2026-10-15	17.270	17.650	17.260	17.650	17.650	7,511
2026-10-14	17.300	17.590	17.300	17.300	17.300	3,394
2026-10-13	17.100	17.350	17.100	17.150	17.150	3,115
2026-10-12	17.230	17.270	17.050	17.170	17.170	48,321
2026-10-09	17.240	17.490	17.140	17.230	17.230	5,132
2026-10-08	17.095	17.160	16.920	17.015	17.015	9,058
2026-10-07	17.405	17.520	17.070	17.360	17.360	37,755
2026-10-06	17.700	18.050	17.450	17.507	17.507	2,404,134
2026-10-05	17.535	17.620	17.250	17.620	17.620	591
2026-10-02	17.290	17.590	17.280	17.565	17.565	23,585
2026-10-01	17.670	17.680	17.240	17.320	17.320	226,827
2026-09-30	17.985	18.080	17.710	17.835	17.835	13,559
2026-09-29	18.160	18.230	18.030	18.030	18.030	10,846
2026-09-28	17.920	18.300	17.920	18.160	18.160	10,469
2026-09-25	17.780	17.960	17.780	17.780	17.780	17,678
2026-09-24	17.905	17.910	17.710	17.865	17.865	23,488
2026-09-23	18.080	18.180	17.900	18.130	18.130	8,374
2026-09-22	18.070	18.260	18.030	18.130	18.130	17,370
2026-09-21	17.835	18.190	17.705	18.060	18.060	5,027
2026-09-18	17.805	17.830	17.500	17.750	17.750	42,039
2026-09-17	17.885	18.000	17.800	17.895	17.895	17,244
2026-09-16	17.740	17.910	17.685	17.790	17.790	678,738
2026-09-15	17.805	17.880	17.530	17.740	17.740	37,254
2026-09-14	18.020	18.080	17.870	17.927	17.927	9,680
2026-09-11	18.215	18.300	18.090	18.275	18.275	12,025
2026-09-10	18.305	18.360	17.965	17.965	17.965	12,285
2026-09-09	18.695	18.700	18.140	18.160	18.160	5,856
2026-09-08	18.950	19.000	18.820	18.840	18.840	19,671
2026-09-07	19.045	19.050	18.890	18.920	18.920	104,543
2026-09-04	18.900	19.060	18.850	18.870	18.870	40,581
2026-09-03	18.960	19.030	18.600	18.940	18.940	44,970
2026-09-02	18.900	19.080	18.880	18.910	18.910	59,371
2026-09-01	19.475	19.550	18.960	19.112	19.112	54,211
2026-08-28	19.730	19.730	19.390	19.670	19.670	57,860
2026-08-27	19.640	19.640	19.420	19.635	19.635	8,365
2026-08-26	19.350	19.750	19.350	19.662	19.662	46,610
2026-08-25	19.580	19.640	19.360	19.400	19.400	7,686
2026-08-24	19.415	19.550	19.370	19.444	19.444	3,700
2026-08-21	19.490	19.490	19.320	19.330	19.330	16,346
2026-08-20	19.330	19.330	19.090	19.320	19.320	10,489
2026-08-19	19.045	19.110	18.900	18.920	18.920	207,385
2026-08-18	19.015	19.280	18.860	18.860	18.860	12,573
2026-08-17	19.590	19.590	19.220	19.220	19.220	35,627
2026-08-14	19.670	19.800	19.560	19.715	19.715	5,767
2026-08-13	19.805	20.160	19.650	19.755	19.755	8,592
2026-08-12	20.020	20.020	19.670	19.715	19.715	63,159
2026-08-11	19.945	20.140	19.820	20.020	20.020	15,868
2026-08-10	20.400	20.400	20.000	20.060	20.060	37,922
2026-08-07	20.415	20.480	20.140	20.260	20.260	30,747
2026-08-06	20.355	20.450	20.260	20.275	20.275	42,739
2026-08-05	20.000	20.360	19.950	20.220	20.220	53,545
2026-08-04	19.845	19.930	19.650	19.840	19.840	38,356
2026-08-03	19.500	19.790	19.500	19.690	19.690	7,908
2026-07-31	19.690	20.040	19.240	19.380	19.380	26,190

Page 1 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.