Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.840	19.090	18.800	19.000	17.728	275,541
2023-12-20	19.070	19.230	18.920	18.990	17.719	291,941
2023-12-19	18.820	19.150	18.810	19.120	17.840	270,041
2023-12-18	19.010	19.270	18.830	18.850	17.588	325,604
2023-12-15	19.300	19.570	19.080	19.080	17.803	1,314,798
2023-12-14	18.400	19.280	18.400	19.200	17.915	1,116,964
2023-12-13	17.930	18.130	17.810	17.810	16.618	492,166
2023-12-12	17.790	18.400	17.600	17.880	16.683	373,241
2023-12-11	18.430	18.500	18.350	18.350	17.121	167,782
2023-12-08	18.400	18.590	18.310	18.430	17.196	168,681
2023-12-07	18.220	18.360	18.010	18.330	17.103	253,431
2023-12-06	18.150	18.560	18.090	18.360	17.131	334,511
2023-12-05	18.350	18.360	18.140	18.190	16.972	326,499
2023-12-04	18.620	18.790	18.200	18.300	17.075	292,190
2023-12-01	18.600	18.830	18.340	18.780	17.523	240,165
2023-11-30	19.170	19.180	18.790	18.950	17.355	918,478
2023-11-29	19.190	19.480	19.060	19.060	17.455	428,634
2023-11-28	19.140	19.160	18.910	19.150	17.538	205,939
2023-11-27	19.010	19.290	19.010	19.180	17.565	451,337
2023-11-24	18.860	19.150	18.860	19.080	17.474	156,544
2023-11-23	19.150	19.150	18.890	19.020	17.419	153,988
2023-11-22	18.940	19.130	18.910	19.120	17.510	194,181
2023-11-21	19.020	19.130	18.770	18.790	17.208	241,507
2023-11-20	18.980	19.020	18.800	18.950	17.355	317,593
2023-11-17	18.910	19.130	18.900	18.930	17.336	569,388
2023-11-16	18.900	19.070	18.760	18.790	17.208	429,179
2023-11-15	18.400	18.960	18.390	18.850	17.263	465,707
2023-11-14	17.540	18.340	17.380	18.300	16.759	341,460
2023-11-13	17.560	17.620	17.300	17.420	15.953	218,457
2023-11-10	17.760	17.780	17.410	17.450	15.981	204,511
2023-11-09	17.330	17.900	17.330	17.820	16.320	350,021
2023-11-08	17.500	17.680	17.380	17.520	16.045	289,829
2023-11-07	17.340	17.620	17.340	17.540	16.063	211,650
2023-11-06	17.760	17.860	17.480	17.480	16.008	335,744
2023-11-03	17.260	17.720	17.210	17.650	16.164	294,100
2023-11-02	16.940	17.210	16.880	17.110	15.670	422,309
2023-11-01	16.700	16.760	16.590	16.710	15.303	187,857
2023-10-31	16.620	16.970	16.370	16.620	15.221	329,287
2023-10-30	16.450	16.790	16.450	16.550	15.157	407,302
2023-10-27	16.800	16.910	16.110	16.430	15.047	530,796
2023-10-26	15.900	17.400	15.320	16.830	15.413	869,308
2023-10-25	16.420	16.420	16.020	16.120	14.763	515,717
2023-10-24	16.460	16.540	16.220	16.410	15.029	343,423
2023-10-23	16.590	16.640	16.330	16.460	15.074	449,664
2023-10-20	16.770	16.820	16.470	16.550	15.157	397,556
2023-10-19	16.800	17.120	16.550	16.860	15.441	416,543
2023-10-18	17.300	17.360	16.910	16.910	15.486	341,937
2023-10-17	17.430	17.530	17.130	17.360	15.899	279,802
2023-10-16	17.430	17.490	17.200	17.440	15.972	218,833
2023-10-13	18.000	18.010	17.430	17.430	15.963	359,264
2023-10-12	18.100	18.120	17.810	17.990	16.475	260,040
2023-10-11	17.530	17.840	17.480	17.760	16.265	255,634
2023-10-10	17.200	17.770	17.130	17.670	16.182	523,672
2023-10-09	17.660	17.780	17.580	17.730	16.237	229,983
2023-10-06	17.670	17.750	17.440	17.640	16.155	409,278
2023-10-05	18.010	18.110	17.910	17.960	16.448	275,085
2023-10-04	18.180	18.190	17.770	17.900	16.393	493,431
2023-10-03	18.690	18.780	18.330	18.350	16.805	340,106
2023-10-02	19.390	19.440	18.690	18.710	17.135	309,152
2023-09-29	18.990	19.590	18.960	19.370	17.739	434,894

← NewerPage 13 of 22 · 1,280 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.