Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.900	17.040	16.670	17.020	15.281	669,951
2023-01-13	16.580	16.950	16.580	16.730	15.021	1,179,367
2023-01-12	16.280	16.850	16.130	16.560	14.868	1,328,963
2023-01-11	16.040	16.300	15.900	16.280	14.617	646,423
2023-01-10	15.990	16.060	15.850	16.010	14.374	667,130
2023-01-09	15.860	16.050	15.750	16.020	14.383	888,252
2023-01-06	15.410	15.760	15.330	15.710	14.105	499,847
2023-01-05	15.410	15.520	15.150	15.350	13.782	532,627
2023-01-04	14.800	15.490	14.690	15.470	13.890	1,213,581
2023-01-03	14.450	14.800	14.280	14.770	13.261	762,591
2023-01-02	14.680	14.830	14.340	14.370	12.902	440,166
2022-12-30	14.370	14.590	14.290	14.520	13.037	911,847
2022-12-29	14.230	14.480	13.910	14.480	13.001	563,512
2022-12-28	14.190	14.500	14.190	14.280	12.821	515,647
2022-12-27	14.460	14.490	14.130	14.240	12.785	378,257
2022-12-23	14.130	14.440	14.100	14.310	12.848	578,237
2022-12-22	13.980	14.150	13.920	14.060	12.624	379,340
2022-12-21	13.890	14.010	13.780	13.990	12.561	494,265
2022-12-20	13.910	13.960	13.630	13.830	12.417	611,051
2022-12-19	14.170	14.270	13.940	14.090	12.651	483,301
2022-12-16	14.440	14.510	13.830	14.090	12.651	1,048,769
2022-12-15	14.560	14.630	14.270	14.500	13.019	1,029,934
2022-12-14	14.480	14.560	14.360	14.550	13.064	643,291
2022-12-13	13.950	14.750	13.790	14.520	13.037	807,939
2022-12-12	13.840	13.950	13.710	13.950	12.525	799,064
2022-12-09	13.950	14.190	13.750	14.000	12.570	633,876
2022-12-08	13.780	13.930	13.600	13.820	12.408	601,911
2022-12-07	13.690	13.830	13.570	13.710	12.309	533,806
2022-12-06	13.910	13.980	13.550	13.650	12.255	742,392
2022-12-05	14.200	14.270	13.980	14.070	12.633	566,895
2022-12-02	13.720	14.170	13.690	14.140	12.695	573,410
2022-12-01	14.590	14.800	13.690	13.810	12.399	1,100,209
2022-11-30	14.050	14.440	13.960	14.300	12.839	718,514
2022-11-29	14.130	14.140	13.890	14.050	12.615	556,671
2022-11-28	14.540	14.540	14.130	14.160	12.713	723,987
2022-11-25	14.570	14.670	14.230	14.670	13.171	587,002
2022-11-24	14.050	14.710	13.910	14.530	13.046	669,836
2022-11-23	14.130	14.130	13.730	13.990	12.561	601,987
2022-11-22	14.000	14.080	13.780	14.060	12.624	659,295
2022-11-21	13.870	14.120	13.660	14.080	12.642	584,137
2022-11-18	14.090	14.090	13.650	13.990	12.561	509,768
2022-11-17	14.110	14.160	13.770	13.800	12.390	677,658
2022-11-16	14.850	14.850	14.020	14.060	12.624	716,937
2022-11-15	15.000	15.020	14.420	14.790	13.279	769,878
2022-11-14	15.060	15.120	14.720	14.890	13.369	891,413
2022-11-11	14.760	15.000	14.560	14.840	13.324	937,701
2022-11-10	13.460	14.560	13.410	14.530	13.046	1,309,436
2022-11-09	13.800	13.810	13.550	13.670	12.273	846,230
2022-11-08	13.520	13.790	13.350	13.770	12.363	720,847
2022-11-07	13.580	13.850	13.430	13.580	12.193	850,074
2022-11-04	13.240	13.840	13.210	13.680	12.282	983,087
2022-11-03	13.120	13.320	12.970	13.140	11.798	808,964
2022-11-02	13.490	13.550	13.260	13.390	12.022	791,918
2022-11-01	13.700	13.950	13.350	13.450	12.076	941,910
2022-10-31	13.490	13.730	13.270	13.730	11.950	961,888
2022-10-28	13.300	13.310	12.870	13.210	11.498	828,436
2022-10-27	13.580	13.580	13.170	13.400	11.663	741,017
2022-10-26	13.290	13.560	13.090	13.560	11.802	1,480,653
2022-10-25	12.690	13.300	12.600	13.300	11.576	1,128,001
2022-10-24	12.490	12.790	12.360	12.660	11.019	1,105,162

← NewerPage 17 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.