Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.180	21.560	21.160	21.340	20.222	192,002
2024-09-04	21.720	21.720	21.040	21.280	20.166	275,834
2024-09-03	22.060	22.140	21.840	21.920	20.772	230,079
2024-09-02	22.380	22.380	21.880	21.980	20.829	144,720
2024-08-30	22.300	22.520	22.140	22.380	21.208	191,741
2024-08-29	22.460	22.460	22.180	22.260	21.094	1,226,187
2024-08-28	22.200	22.360	22.000	22.240	21.075	215,630
2024-08-27	22.240	22.360	21.860	21.980	20.829	145,462
2024-08-26	22.260	22.380	22.120	22.220	21.056	110,946
2024-08-23	21.700	22.300	21.620	22.240	21.075	159,129
2024-08-22	21.680	22.020	21.680	21.820	20.677	151,639
2024-08-21	21.860	21.860	21.620	21.780	20.639	195,254
2024-08-20	21.940	22.220	21.720	21.840	20.696	137,162
2024-08-19	21.800	21.900	21.760	21.900	20.753	140,088
2024-08-16	21.980	21.980	21.660	21.780	20.639	146,519
2024-08-15	21.400	21.740	21.400	21.740	20.602	91,408
2024-08-14	21.520	21.580	21.200	21.400	20.279	178,337
2024-08-13	21.120	21.500	21.120	21.320	20.204	186,355
2024-08-12	21.560	21.560	21.280	21.280	20.166	129,974
2024-08-09	21.660	21.660	21.300	21.340	20.222	153,321
2024-08-08	21.340	21.500	21.160	21.380	20.260	146,398
2024-08-07	21.600	21.680	21.320	21.560	20.431	160,448
2024-08-06	21.300	21.620	21.100	21.280	20.166	277,892
2024-08-05	22.060	22.260	20.880	21.200	20.090	564,860
2024-08-02	22.300	22.980	22.240	22.640	21.454	638,111
2024-08-01	21.500	22.600	21.200	22.340	21.170	812,201
2024-07-31	21.000	21.260	20.340	20.580	19.502	610,840
2024-07-30	20.100	20.480	20.100	20.260	19.199	220,526
2024-07-29	20.480	20.500	20.060	20.220	19.161	242,713
2024-07-26	19.740	20.360	19.740	20.340	19.275	602,234
2024-07-25	19.460	19.830	19.150	19.780	18.744	304,178
2024-07-24	19.600	20.020	19.600	19.910	18.867	280,741
2024-07-23	19.560	19.840	19.490	19.740	18.706	343,421
2024-07-22	19.250	19.790	19.250	19.590	18.564	400,754
2024-07-19	19.580	19.580	19.060	19.140	18.138	408,536
2024-07-18	20.700	20.700	19.650	19.650	18.621	603,880
2024-07-17	20.840	21.000	20.620	20.820	19.730	485,130
2024-07-16	20.000	20.740	20.000	20.740	19.654	281,599
2024-07-15	20.220	20.280	20.020	20.220	19.161	733,702
2024-07-12	20.200	20.420	19.970	20.420	19.351	369,533
2024-07-11	19.730	20.040	19.450	19.990	18.943	1,159,197
2024-07-10	19.250	19.670	19.250	19.420	18.403	206,140
2024-07-09	19.790	19.790	19.270	19.400	18.384	181,988
2024-07-08	19.400	19.930	19.320	19.750	18.716	304,845
2024-07-05	19.570	19.740	19.430	19.440	18.422	227,126
2024-07-04	19.410	19.640	19.410	19.590	18.564	201,178
2024-07-03	19.410	19.550	19.290	19.400	18.384	159,457
2024-07-02	19.300	19.300	19.010	19.170	18.166	264,136
2024-07-01	19.600	19.660	19.290	19.350	18.337	280,767
2024-06-28	19.630	19.750	19.370	19.490	18.185	859,440
2024-06-27	19.640	19.780	19.360	19.440	18.138	312,524
2024-06-26	20.000	20.060	19.620	19.640	18.325	301,196
2024-06-25	20.720	20.720	19.710	19.940	18.605	1,137,387
2024-06-24	21.400	21.680	21.280	21.660	20.210	970,308
2024-06-21	21.980	21.980	21.400	21.400	19.967	258,590
2024-06-20	21.760	22.060	21.680	22.000	20.527	186,818
2024-06-19	21.880	21.880	21.620	21.640	20.191	189,558
2024-06-18	21.920	21.960	21.660	21.660	20.210	240,562
2024-06-17	21.660	21.940	21.500	21.660	20.210	216,731
2024-06-14	21.820	21.860	21.200	21.500	20.061	314,849

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3200 EUR
2025-12-01	0.3000 EUR
2025-06-30	0.3000 EUR
2024-11-29	0.2500 EUR
2024-07-01	0.3000 EUR
2023-12-01	0.3500 EUR
2023-07-03	0.3500 EUR
2022-11-01	0.4200 EUR
2022-07-01	0.4300 EUR
2021-11-01	0.2000 EUR
2021-07-02	0.2000 EUR
2020-10-23	0.2100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.