Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.000	19.270	17.510	18.170	15.815	1,306,864
2022-07-28	19.430	19.430	17.220	17.250	15.014	996,799
2022-07-27	18.490	19.210	18.480	18.980	16.520	487,698
2022-07-26	18.820	18.840	18.340	18.370	15.989	434,353
2022-07-25	19.010	19.360	18.800	18.840	16.398	483,988
2022-07-22	19.690	19.710	18.930	19.250	16.755	661,230
2022-07-21	19.620	20.480	19.620	19.800	17.233	514,690
2022-07-20	19.970	19.970	19.500	19.780	17.216	288,735
2022-07-19	18.830	19.900	18.560	19.810	17.242	556,821
2022-07-18	19.550	19.580	19.010	19.080	16.607	505,580
2022-07-15	18.950	19.420	18.880	19.350	16.842	526,682
2022-07-14	19.050	19.510	18.790	18.810	16.372	427,444
2022-07-13	19.810	20.080	19.060	19.320	16.816	402,665
2022-07-12	19.220	19.870	19.000	19.720	17.164	389,401
2022-07-11	19.050	19.760	18.910	19.610	17.068	503,797
2022-07-08	19.140	19.720	19.140	19.700	17.146	334,321
2022-07-07	18.710	19.430	18.620	19.330	16.824	439,500
2022-07-06	18.650	18.650	18.060	18.500	16.102	616,629
2022-07-05	18.400	18.980	17.740	18.340	15.963	715,137
2022-07-04	19.480	19.510	18.290	18.370	15.989	1,032,064
2022-07-01	18.680	19.460	18.570	19.320	16.816	521,743
2022-06-30	19.880	19.880	18.560	19.340	16.459	845,016
2022-06-29	21.120	21.260	19.870	19.900	16.935	969,098
2022-06-28	22.200	22.860	21.920	21.960	18.688	460,225
2022-06-27	22.580	23.060	22.460	22.820	19.420	387,659
2022-06-24	21.540	22.580	21.280	22.440	19.097	419,051
2022-06-23	21.100	21.280	20.580	21.120	17.974	542,281
2022-06-22	21.140	21.360	20.580	21.240	18.076	440,466
2022-06-21	21.000	21.620	21.000	21.560	18.348	477,045
2022-06-20	21.440	21.460	20.980	20.980	17.854	533,447
2022-06-17	20.800	21.480	20.720	21.120	17.974	698,228
2022-06-16	21.940	22.080	20.760	20.860	17.752	591,642
2022-06-15	21.480	21.780	20.900	21.700	18.467	587,836
2022-06-14	21.140	21.380	20.520	20.920	17.803	522,927
2022-06-13	22.000	22.000	20.800	20.840	17.735	512,265
2022-06-10	23.220	23.240	21.920	22.140	18.842	404,472
2022-06-09	24.180	24.180	23.140	23.220	19.761	367,547
2022-06-08	24.820	24.820	24.160	24.220	20.612	298,020
2022-06-07	25.220	25.220	24.260	24.600	20.935	375,162
2022-06-06	25.000	25.320	24.820	25.100	21.361	225,544
2022-06-03	25.100	25.160	24.600	24.720	21.037	186,463
2022-06-02	24.580	24.860	24.360	24.840	21.139	312,240
2022-06-01	24.680	24.860	24.340	24.480	20.833	452,367
2022-05-31	25.100	25.120	24.640	24.640	20.969	565,427
2022-05-30	24.880	25.320	24.820	25.160	21.412	1,391,077
2022-05-27	24.080	25.080	24.020	24.540	20.884	472,584
2022-05-26	23.240	23.940	23.120	23.940	20.373	285,157
2022-05-25	22.940	23.260	22.460	23.240	19.778	356,828
2022-05-24	22.800	23.260	22.720	22.800	19.403	267,725
2022-05-23	22.960	23.260	22.760	23.020	19.590	246,138
2022-05-20	22.600	23.240	22.540	22.780	19.386	310,475
2022-05-19	21.860	22.520	21.580	22.500	19.148	430,267
2022-05-18	22.820	23.280	21.960	22.220	18.910	568,082
2022-05-17	22.840	23.480	22.640	22.880	19.471	280,982
2022-05-16	22.980	23.120	22.420	22.840	19.437	369,616
2022-05-13	22.280	22.980	22.060	22.800	19.403	470,376
2022-05-12	21.600	21.900	21.020	21.760	18.518	713,517
2022-05-11	21.840	22.100	21.300	21.900	18.637	1,221,142
2022-05-10	22.460	22.760	21.860	21.860	18.603	481,947
2022-05-09	23.500	23.700	22.100	22.100	18.808	478,957

← NewerPage 19 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.