Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.520	22.520	21.700	21.720	20.266	240,720
2024-06-12	22.200	22.640	22.100	22.560	21.050	259,901
2024-06-11	22.320	22.500	21.920	22.180	20.695	229,341
2024-06-10	22.240	22.300	21.800	22.300	20.807	240,315
2024-06-07	22.280	22.460	22.200	22.300	20.807	212,796
2024-06-06	22.580	22.720	22.300	22.300	20.807	184,843
2024-06-05	22.400	22.540	22.260	22.400	20.900	700,471
2024-06-04	22.320	22.620	22.300	22.420	20.919	199,942
2024-06-03	22.760	22.860	22.300	22.400	20.900	210,698
2024-05-31	22.320	22.580	22.220	22.340	20.844	494,469
2024-05-30	22.700	23.040	22.680	22.960	21.423	348,658
2024-05-29	23.320	23.340	22.980	23.120	21.572	401,284
2024-05-28	23.780	23.800	23.380	23.380	21.815	200,179
2024-05-27	23.620	23.800	23.580	23.640	22.057	109,813
2024-05-24	23.460	23.680	23.300	23.540	21.964	265,036
2024-05-23	24.120	24.200	23.820	23.820	22.225	191,991
2024-05-22	24.340	24.340	23.880	24.060	22.449	233,670
2024-05-21	24.000	24.420	24.000	24.340	22.710	291,310
2024-05-20	23.980	24.160	23.840	24.160	22.542	198,300
2024-05-17	23.880	23.940	23.540	23.860	22.262	231,537
2024-05-16	23.900	24.160	23.760	23.840	22.244	262,518
2024-05-15	23.420	23.860	22.980	23.860	22.262	326,793
2024-05-14	22.820	23.520	22.820	23.500	21.927	343,350
2024-05-13	23.200	23.260	22.560	22.660	21.143	432,815
2024-05-10	22.560	23.640	22.560	23.300	21.740	946,031
2024-05-09	20.880	21.720	20.860	21.720	20.266	408,336
2024-05-08	21.780	21.820	20.400	20.880	19.482	730,437
2024-05-07	20.820	21.840	20.780	21.680	20.228	514,856
2024-05-06	20.500	20.760	20.400	20.680	19.295	246,153
2024-05-03	20.080	20.620	19.980	20.380	19.015	417,843
2024-05-02	19.790	20.080	19.700	19.990	18.652	245,858
2024-04-30	20.100	20.100	19.850	19.900	18.568	199,107
2024-04-29	19.890	20.180	19.890	20.160	18.810	261,170
2024-04-26	19.760	20.140	19.760	19.930	18.596	304,434
2024-04-25	20.320	20.340	19.520	19.660	18.344	231,052
2024-04-24	20.120	20.700	20.060	20.420	19.053	903,752
2024-04-23	19.300	20.080	19.300	19.950	18.614	413,541
2024-04-22	19.070	19.530	19.070	19.350	18.054	318,452
2024-04-19	19.110	19.110	18.840	18.990	17.719	261,438
2024-04-18	19.350	19.440	18.850	19.200	17.915	263,491
2024-04-17	19.230	19.400	19.110	19.200	17.915	184,180
2024-04-16	19.420	19.420	19.090	19.220	17.933	223,368
2024-04-15	19.590	19.810	19.550	19.630	18.316	154,148
2024-04-12	19.970	20.100	19.610	19.680	18.362	224,694
2024-04-11	20.000	20.060	19.770	19.920	18.586	301,173
2024-04-10	20.500	20.540	19.920	20.000	18.661	271,977
2024-04-09	20.820	20.820	20.380	20.420	19.053	178,197
2024-04-08	20.740	20.940	20.700	20.800	19.407	250,283
2024-04-05	20.840	20.980	20.760	20.760	19.370	192,608
2024-04-04	21.240	21.240	21.080	21.160	19.743	195,982
2024-04-03	21.160	21.200	20.860	21.180	19.762	273,951
2024-04-02	22.040	22.040	21.200	21.240	19.818	281,620
2024-03-28	21.840	22.020	21.840	21.920	20.452	214,211
2024-03-27	21.880	21.900	21.640	21.900	20.434	241,381
2024-03-26	21.620	21.960	21.620	21.880	20.415	134,484
2024-03-25	21.760	21.840	21.620	21.840	20.378	166,423
2024-03-22	22.000	22.180	21.740	21.840	20.378	346,131
2024-03-21	21.840	22.300	21.840	22.160	20.676	348,959
2024-03-20	21.860	21.940	21.740	21.820	20.359	199,640
2024-03-19	21.500	21.800	21.420	21.760	20.303	216,948

← NewerPage 11 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.