Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	18.860	18.950	18.610	18.900	17.309	216,194
2023-09-27	18.740	18.800	18.560	18.770	17.190	244,698
2023-09-26	18.710	18.930	18.620	18.660	17.089	287,937
2023-09-25	19.120	19.280	18.870	19.010	17.410	232,860
2023-09-22	18.750	18.990	18.660	18.980	17.382	1,012,998
2023-09-21	18.800	18.800	18.420	18.700	17.126	494,166
2023-09-20	18.670	18.970	18.640	18.880	17.291	315,636
2023-09-19	18.700	18.900	18.470	18.660	17.089	456,047
2023-09-18	19.500	19.620	19.150	19.250	17.629	261,054
2023-09-15	20.040	20.040	19.550	19.600	17.950	1,202,944
2023-09-14	19.900	20.000	19.570	19.750	18.087	340,084
2023-09-13	20.120	20.220	19.820	19.920	18.243	266,962
2023-09-12	20.040	20.320	20.040	20.220	18.518	179,860
2023-09-11	19.800	20.100	19.690	20.040	18.353	233,912
2023-09-08	20.100	20.120	19.530	19.650	17.996	393,768
2023-09-07	20.220	20.480	19.960	20.040	18.353	275,576
2023-09-06	20.240	20.420	19.960	20.300	18.591	256,858
2023-09-05	20.560	20.640	20.280	20.280	18.573	219,165
2023-09-04	20.720	21.000	20.460	20.540	18.811	232,496
2023-09-01	20.680	20.840	20.540	20.720	18.976	192,325
2023-08-31	20.480	20.820	20.480	20.760	19.012	246,063
2023-08-30	20.640	20.720	20.500	20.600	18.866	288,374
2023-08-29	20.380	20.680	20.020	20.640	18.902	392,491
2023-08-28	20.280	20.500	20.080	20.140	18.444	164,570
2023-08-25	20.060	20.400	20.040	20.180	18.481	322,663
2023-08-24	20.440	20.580	20.080	20.100	18.408	1,170,558
2023-08-23	20.380	20.500	20.240	20.320	18.609	264,823
2023-08-22	20.500	20.660	20.300	20.380	18.664	455,228
2023-08-21	21.060	21.080	19.990	20.220	18.518	493,050
2023-08-18	20.900	21.140	20.540	20.940	19.177	490,907
2023-08-17	21.240	21.460	21.140	21.220	19.434	296,481
2023-08-16	21.260	21.540	21.200	21.400	19.598	211,097
2023-08-15	21.260	21.360	21.080	21.240	19.452	194,038
2023-08-14	21.400	21.400	20.900	21.140	19.360	292,568
2023-08-11	21.580	21.600	21.300	21.340	19.543	310,566
2023-08-10	21.500	21.820	21.180	21.800	19.965	608,770
2023-08-09	20.980	21.300	20.960	21.240	19.452	446,965
2023-08-08	20.780	21.080	20.620	20.880	19.122	499,845
2023-08-07	20.320	20.980	20.260	20.980	19.214	580,494
2023-08-04	19.990	20.600	19.950	20.500	18.774	526,118
2023-08-03	19.760	19.950	19.640	19.920	18.243	390,061
2023-08-02	19.520	19.940	19.520	19.860	18.188	316,897
2023-08-01	20.000	20.280	19.490	19.800	18.133	367,826
2023-07-31	20.020	20.260	19.620	20.120	18.426	515,507
2023-07-28	17.850	20.360	17.730	20.220	18.518	1,493,812
2023-07-27	18.310	18.490	18.210	18.370	16.824	543,946
2023-07-26	17.800	18.190	17.800	18.190	16.659	331,320
2023-07-25	17.700	17.900	17.610	17.890	16.384	260,192
2023-07-24	17.040	17.790	17.040	17.780	16.283	433,132
2023-07-21	17.180	17.380	17.090	17.380	15.917	301,418
2023-07-20	17.740	18.030	16.910	17.190	15.743	1,065,040
2023-07-19	17.430	17.890	17.350	17.850	16.347	452,438
2023-07-18	17.510	17.690	17.160	17.250	15.798	390,885
2023-07-17	17.070	17.560	17.030	17.560	16.082	394,578
2023-07-14	18.700	18.710	17.070	17.100	15.660	1,501,856
2023-07-13	18.700	18.920	18.500	18.750	17.172	387,985
2023-07-12	17.870	18.570	17.790	18.510	16.952	435,678
2023-07-11	17.950	18.170	17.840	17.910	16.402	309,274
2023-07-10	17.580	17.830	17.570	17.780	16.283	330,483
2023-07-07	17.140	17.730	17.100	17.680	16.192	383,109

← NewerPage 14 of 22 · 1,283 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.