Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.030	15.200	14.880	15.060	13.521	547,474
2023-04-11	15.000	15.190	14.800	15.000	13.468	681,483
2023-04-06	15.100	15.280	14.950	15.000	13.468	469,855
2023-04-05	15.520	15.710	15.010	15.130	13.584	523,926
2023-04-04	15.300	15.990	15.300	15.540	13.952	659,766
2023-04-03	16.290	16.290	15.160	15.280	13.719	759,872
2023-03-31	16.190	16.440	16.100	16.190	14.536	1,064,491
2023-03-30	15.820	16.110	15.750	16.070	14.428	585,293
2023-03-29	15.350	15.630	15.200	15.500	13.916	711,285
2023-03-28	15.230	15.550	15.190	15.340	13.773	431,533
2023-03-27	15.460	15.500	15.280	15.340	13.773	912,232
2023-03-24	15.600	15.640	15.130	15.170	13.620	563,731
2023-03-23	15.610	15.770	15.440	15.640	14.042	413,583
2023-03-22	15.760	15.760	15.380	15.650	14.051	462,786
2023-03-21	16.100	16.140	15.670	15.790	14.177	607,957
2023-03-20	15.790	16.090	15.740	15.900	14.276	538,728
2023-03-17	16.390	16.640	15.850	16.070	14.428	2,166,172
2023-03-16	16.060	16.370	15.860	16.310	14.644	705,969
2023-03-15	16.550	16.570	15.750	15.790	14.177	875,459
2023-03-14	16.070	16.860	16.070	16.660	14.958	1,503,995
2023-03-13	16.160	16.290	15.580	16.170	14.518	723,034
2023-03-10	16.030	16.330	15.910	16.150	14.500	385,320
2023-03-09	16.050	16.460	16.040	16.330	14.662	371,108
2023-03-08	16.150	16.150	15.900	16.130	14.482	587,304
2023-03-07	16.490	16.530	16.220	16.220	14.563	449,847
2023-03-06	16.670	16.700	16.480	16.530	14.841	651,664
2023-03-03	16.510	16.760	16.500	16.660	14.958	859,493
2023-03-02	16.280	16.530	16.200	16.280	14.617	455,947
2023-03-01	16.490	16.790	16.400	16.530	14.841	941,181
2023-02-28	17.000	17.080	16.270	16.430	14.751	1,055,729
2023-02-27	15.720	17.470	15.220	17.180	15.425	2,408,171
2023-02-24	16.430	16.430	15.990	16.070	14.428	691,367
2023-02-23	16.300	16.560	16.300	16.360	14.689	394,626
2023-02-22	16.100	16.370	15.970	16.330	14.662	520,253
2023-02-21	16.580	16.650	16.200	16.230	14.572	483,195
2023-02-20	16.510	16.700	16.440	16.630	14.931	322,389
2023-02-17	16.150	16.610	16.110	16.480	14.796	374,146
2023-02-16	16.480	16.590	16.070	16.330	14.662	435,015
2023-02-15	16.270	16.340	16.110	16.320	14.653	427,427
2023-02-14	16.420	16.420	16.130	16.200	14.545	476,485
2023-02-13	16.260	16.380	16.170	16.310	14.644	372,756
2023-02-10	16.500	16.500	16.080	16.200	14.545	728,581
2023-02-09	17.100	17.110	16.610	16.610	14.913	693,894
2023-02-08	17.380	17.550	17.000	17.000	15.263	726,254
2023-02-07	17.200	17.270	16.930	17.160	15.407	456,326
2023-02-06	17.810	17.810	17.160	17.160	15.407	855,004
2023-02-03	17.830	18.050	17.660	17.950	16.116	1,303,190
2023-02-02	16.760	17.990	16.760	17.990	16.152	2,631,300
2023-02-01	16.130	16.760	16.130	16.630	14.931	1,127,640
2023-01-31	16.250	16.250	15.760	16.160	14.509	1,078,934
2023-01-30	16.790	16.790	16.110	16.310	14.644	579,364
2023-01-27	16.790	16.820	16.620	16.760	15.048	634,084
2023-01-26	16.470	16.870	16.470	16.710	15.003	646,737
2023-01-25	16.500	16.680	16.340	16.450	14.769	559,160
2023-01-24	16.570	16.630	16.330	16.530	14.841	697,244
2023-01-23	16.280	16.530	16.150	16.490	14.805	365,791
2023-01-20	16.330	16.350	16.040	16.120	14.473	572,865
2023-01-19	16.840	16.910	16.220	16.310	14.644	657,673
2023-01-18	17.010	17.140	16.880	16.970	15.236	684,355
2023-01-17	17.040	17.050	16.820	16.850	15.129	566,790

← NewerPage 16 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.