Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	22.020	22.200	21.520	21.580	20.135	288,437
2024-03-15	22.120	22.320	22.020	22.040	20.564	308,990
2024-03-14	22.460	22.460	22.000	22.180	20.695	269,354
2024-03-13	22.440	22.660	22.240	22.360	20.863	253,565
2024-03-12	22.160	22.540	22.080	22.500	20.994	263,504
2024-03-11	22.280	22.540	21.980	22.160	20.676	280,239
2024-03-08	22.380	22.560	22.200	22.460	20.956	296,244
2024-03-07	22.000	22.340	21.840	22.340	20.844	498,529
2024-03-06	21.520	22.180	21.340	22.080	20.602	319,891
2024-03-05	20.940	21.560	20.560	21.520	20.079	475,008
2024-03-04	21.600	21.640	21.060	21.440	20.005	290,350
2024-03-01	21.540	21.780	21.200	21.620	20.172	818,155
2024-02-29	20.940	21.720	20.700	21.560	20.116	1,079,203
2024-02-28	19.690	19.850	19.300	19.850	18.521	495,633
2024-02-27	19.740	19.910	19.350	19.720	18.400	536,449
2024-02-26	20.060	20.080	19.750	19.810	18.484	337,512
2024-02-23	20.880	20.920	19.840	19.970	18.633	562,159
2024-02-22	21.300	21.420	20.820	20.920	19.519	728,390
2024-02-21	21.160	21.380	21.040	21.140	19.725	167,204
2024-02-20	21.260	21.360	21.020	21.120	19.706	188,293
2024-02-19	21.200	21.260	20.880	21.180	19.762	191,892
2024-02-16	21.000	21.460	20.980	21.320	19.893	327,643
2024-02-15	21.200	21.220	20.720	20.780	19.389	204,338
2024-02-14	20.700	21.100	20.700	21.060	19.650	201,020
2024-02-13	21.000	21.160	20.540	20.760	19.370	241,745
2024-02-12	21.140	21.260	20.940	21.060	19.650	232,713
2024-02-09	20.640	21.120	20.640	20.940	19.538	280,822
2024-02-08	20.680	20.800	20.420	20.620	19.239	203,882
2024-02-07	20.780	21.040	20.540	20.580	19.202	319,443
2024-02-06	20.380	20.960	20.360	20.960	19.557	615,447
2024-02-05	20.140	20.460	20.020	20.360	18.997	485,808
2024-02-02	20.200	20.480	20.100	20.200	18.848	320,591
2024-02-01	19.880	20.200	19.770	20.000	18.661	279,567
2024-01-31	19.900	20.200	19.820	20.120	18.773	380,627
2024-01-30	19.260	20.120	19.260	19.860	18.530	363,577
2024-01-29	19.400	19.510	19.110	19.450	18.148	333,842
2024-01-26	19.550	19.550	19.240	19.460	18.157	207,864
2024-01-25	19.500	19.570	19.360	19.500	18.194	217,457
2024-01-24	19.290	19.570	19.270	19.530	18.222	232,467
2024-01-23	19.240	19.260	18.800	19.150	17.868	262,115
2024-01-22	18.730	19.200	18.730	19.030	17.756	173,931
2024-01-19	18.920	19.010	18.670	18.700	17.448	252,056
2024-01-18	18.500	18.870	18.490	18.840	17.579	206,731
2024-01-17	18.540	18.760	18.440	18.670	17.420	297,685
2024-01-16	18.720	18.910	18.580	18.880	17.616	355,262
2024-01-15	19.200	19.300	18.910	18.960	17.691	100,475
2024-01-12	18.980	19.380	18.920	19.150	17.868	227,499
2024-01-11	18.530	19.550	18.530	18.800	17.541	645,245
2024-01-10	18.310	18.350	18.100	18.310	17.084	317,372
2024-01-09	18.430	18.440	18.120	18.360	17.131	228,742
2024-01-08	18.580	18.670	18.170	18.560	17.317	212,245
2024-01-05	18.740	18.830	18.380	18.670	17.420	208,581
2024-01-04	18.960	19.290	18.950	18.980	17.709	211,303
2024-01-03	19.080	19.310	18.660	18.720	17.467	241,778
2024-01-02	18.970	19.540	18.970	19.300	18.008	292,446
2023-12-29	18.950	19.080	18.800	18.850	17.588	182,234
2023-12-28	19.600	19.650	18.940	18.990	17.719	231,968
2023-12-27	19.500	19.650	19.430	19.560	18.250	212,844
2023-12-22	19.000	19.430	18.980	19.410	18.110	252,931
2023-12-21	18.840	19.090	18.800	19.000	17.728	275,541

← NewerPage 12 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.