Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	12.600	12.630	11.930	12.300	10.706	1,602,214
2022-10-20	12.490	12.910	12.130	12.720	11.071	2,488,167
2022-10-19	13.950	14.170	12.500	12.630	10.993	4,645,090
2022-10-18	14.750	15.190	14.740	14.830	12.908	819,001
2022-10-17	14.090	14.640	13.830	14.520	12.638	894,861
2022-10-14	14.860	14.920	14.020	14.020	12.203	1,002,003
2022-10-13	14.040	14.630	13.850	14.620	12.725	1,178,226
2022-10-12	14.460	14.460	13.960	14.170	12.333	599,599
2022-10-11	14.300	14.700	13.950	14.320	12.464	739,908
2022-10-10	14.270	14.820	14.070	14.630	12.734	619,757
2022-10-07	15.080	15.130	14.280	14.280	12.429	780,449
2022-10-06	15.610	15.610	15.100	15.230	13.256	599,473
2022-10-05	15.970	15.980	15.040	15.200	13.230	590,789
2022-10-04	15.650	15.960	15.530	15.950	13.882	755,405
2022-10-03	15.400	15.470	14.550	15.380	13.386	1,260,265
2022-09-30	15.060	15.560	14.910	15.520	13.508	879,700
2022-09-29	15.220	15.240	14.320	14.880	12.951	1,599,523
2022-09-28	15.400	15.540	14.880	15.390	13.395	1,199,951
2022-09-27	15.400	15.610	15.220	15.460	13.456	1,101,805
2022-09-26	14.510	15.450	14.450	15.220	13.247	1,249,317
2022-09-23	14.540	14.890	14.170	14.760	12.847	1,406,239
2022-09-22	15.010	15.100	14.340	14.380	12.516	1,918,020
2022-09-21	14.900	15.270	14.900	15.250	13.273	992,332
2022-09-20	15.520	15.520	14.930	15.070	13.117	1,817,899
2022-09-19	14.960	15.540	14.960	15.380	13.386	660,263
2022-09-16	14.840	15.290	14.690	15.150	13.186	1,865,455
2022-09-15	14.900	15.230	14.840	14.950	13.012	733,729
2022-09-14	15.300	15.560	14.690	14.920	12.986	1,149,247
2022-09-13	16.300	16.390	15.510	15.510	13.499	800,699
2022-09-12	16.060	16.310	15.790	16.190	14.091	541,606
2022-09-09	15.330	15.850	15.330	15.760	13.717	406,675
2022-09-08	15.540	15.750	14.930	15.330	13.343	413,371
2022-09-07	15.100	15.390	14.940	15.350	13.360	641,083
2022-09-06	15.230	15.800	15.190	15.410	13.412	460,793
2022-09-05	15.230	15.440	15.060	15.310	13.325	552,707
2022-09-02	15.300	15.760	15.170	15.700	13.665	1,012,542
2022-09-01	15.510	15.580	15.020	15.110	13.151	965,143
2022-08-31	16.030	16.320	15.940	15.950	13.882	794,521
2022-08-30	16.000	16.270	15.790	16.000	13.926	494,736
2022-08-29	15.640	16.050	15.500	15.700	13.665	772,928
2022-08-26	16.650	16.790	15.970	15.970	13.900	664,196
2022-08-25	16.740	16.990	16.450	16.490	14.352	592,304
2022-08-24	16.810	16.900	16.480	16.650	14.492	729,518
2022-08-23	17.150	17.550	16.800	16.850	14.666	619,849
2022-08-22	17.500	17.560	17.020	17.330	15.084	511,145
2022-08-19	18.020	18.140	17.570	17.570	15.292	481,945
2022-08-18	18.060	18.400	18.030	18.210	15.849	483,231
2022-08-17	18.720	18.720	18.000	18.060	15.719	535,962
2022-08-16	18.880	18.880	18.390	18.540	16.137	546,471
2022-08-15	18.800	18.840	18.590	18.820	16.380	248,721
2022-08-12	18.830	18.980	18.520	18.580	16.172	421,197
2022-08-11	19.100	19.320	18.660	18.800	16.363	380,374
2022-08-10	18.590	19.040	18.210	18.880	16.433	568,692
2022-08-09	18.900	19.020	18.480	18.480	16.084	430,210
2022-08-08	18.630	19.070	18.420	18.900	16.450	386,054
2022-08-05	18.750	18.980	18.210	18.630	16.215	522,437
2022-08-04	18.200	18.890	18.180	18.690	16.267	450,041
2022-08-03	16.800	18.340	16.800	18.200	15.841	773,554
2022-08-02	17.740	17.800	16.860	17.080	14.866	938,463
2022-08-01	18.160	18.600	17.570	17.940	15.614	637,944

← NewerPage 18 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.