Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.260	17.480	16.910	17.070	15.633	460,110
2023-07-05	17.830	17.900	17.450	17.510	16.036	350,758
2023-07-04	17.890	17.990	17.600	17.990	16.475	272,924
2023-07-03	17.530	17.750	17.390	17.710	16.219	272,424
2023-06-30	17.700	17.940	17.570	17.830	16.008	407,450
2023-06-29	17.640	17.710	17.420	17.560	15.766	339,230
2023-06-28	17.170	17.660	17.140	17.640	15.838	393,480
2023-06-27	16.760	17.140	16.560	17.070	15.326	536,828
2023-06-26	16.520	16.840	16.520	16.610	14.913	676,146
2023-06-23	16.310	16.460	16.180	16.390	14.716	303,101
2023-06-22	16.400	16.540	16.150	16.450	14.769	354,625
2023-06-21	16.800	16.870	16.550	16.560	14.868	339,516
2023-06-20	17.470	17.500	16.580	16.770	15.057	697,897
2023-06-19	17.720	17.780	17.430	17.550	15.757	279,040
2023-06-16	18.000	18.000	17.560	17.760	15.946	693,768
2023-06-15	17.830	17.990	17.790	17.970	16.134	284,965
2023-06-14	18.100	18.140	17.750	17.970	16.134	614,756
2023-06-13	18.000	18.110	17.820	18.050	16.206	853,195
2023-06-12	17.570	17.950	17.560	17.900	16.071	813,843
2023-06-09	17.440	17.550	17.340	17.500	15.712	661,846
2023-06-08	17.210	17.530	17.210	17.450	15.667	1,066,047
2023-06-07	16.950	17.340	16.950	17.290	15.524	859,565
2023-06-06	16.910	17.280	16.910	17.090	15.344	666,864
2023-06-05	17.150	17.160	16.950	17.100	15.353	579,608
2023-06-02	16.730	17.170	16.730	17.050	15.308	886,791
2023-06-01	16.660	16.930	16.530	16.720	15.012	826,102
2023-05-31	16.600	16.720	16.410	16.530	14.841	703,030
2023-05-30	16.540	16.950	16.430	16.800	15.084	1,468,740
2023-05-29	16.520	16.600	16.370	16.470	14.787	221,628
2023-05-26	16.120	16.470	15.980	16.430	14.751	249,070
2023-05-25	16.130	16.260	15.960	16.090	14.446	286,856
2023-05-24	16.220	16.370	16.100	16.190	14.536	301,418
2023-05-23	16.730	16.730	16.420	16.420	14.742	229,999
2023-05-22	16.570	16.710	16.280	16.700	14.994	490,244
2023-05-19	16.700	16.960	16.580	16.610	14.913	752,309
2023-05-18	16.470	16.650	16.390	16.540	14.850	346,716
2023-05-17	16.540	16.740	16.530	16.560	14.868	316,552
2023-05-16	16.660	16.790	16.500	16.620	14.922	383,060
2023-05-15	16.960	16.990	16.570	16.680	14.976	449,746
2023-05-12	17.050	17.210	16.750	16.840	15.120	499,121
2023-05-11	16.500	17.130	16.500	17.040	15.299	1,518,145
2023-05-10	16.250	17.220	16.250	16.750	15.039	1,640,260
2023-05-09	15.980	16.110	15.720	16.100	14.455	660,600
2023-05-08	15.700	16.180	15.620	16.010	14.374	889,849
2023-05-05	15.220	15.680	15.170	15.680	14.078	359,480
2023-05-04	15.180	15.230	14.980	15.160	13.611	428,045
2023-05-03	15.160	15.350	15.090	15.170	13.620	420,494
2023-05-02	15.610	15.660	15.120	15.220	13.665	1,032,090
2023-04-28	15.140	15.600	15.100	15.530	13.943	838,688
2023-04-27	14.630	15.170	14.530	15.170	13.620	652,969
2023-04-26	14.700	14.830	14.520	14.750	13.243	347,196
2023-04-25	14.820	14.860	14.570	14.790	13.279	314,130
2023-04-24	15.150	15.150	14.900	14.940	13.414	310,117
2023-04-21	14.920	15.020	14.630	15.010	13.477	568,606
2023-04-20	15.360	15.810	14.840	14.910	13.387	995,421
2023-04-19	15.180	15.250	14.900	15.190	13.638	518,483
2023-04-18	15.100	15.330	15.060	15.280	13.719	531,338
2023-04-17	15.090	15.340	14.910	15.150	13.602	652,391
2023-04-14	15.070	15.210	14.890	14.910	13.387	507,757
2023-04-13	15.200	15.300	14.970	15.100	13.557	502,897

← NewerPage 15 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.