Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.950	18.290	17.950	18.290	18.290	303,469
2026-07-23	18.000	18.090	17.830	17.890	17.890	379,633
2026-07-22	18.050	18.190	17.860	18.080	18.080	315,131
2026-07-21	18.000	18.080	17.870	17.970	17.970	267,255
2026-07-20	18.110	18.220	17.910	17.960	17.960	337,761
2026-07-17	18.050	18.360	18.030	18.130	18.130	263,540
2026-07-16	18.150	18.240	18.020	18.190	18.190	384,619
2026-07-15	18.580	18.580	17.720	18.090	18.090	856,121
2026-07-14	18.690	18.750	18.440	18.610	18.610	316,751
2026-07-13	18.820	19.160	18.660	18.900	18.900	372,623
2026-07-10	18.730	18.900	18.660	18.760	18.760	334,642
2026-07-09	19.000	19.110	18.910	18.950	18.630	328,037
2026-07-08	19.520	19.520	18.710	18.730	18.414	601,494
2026-07-07	19.800	19.880	19.540	19.550	19.220	318,177
2026-07-06	20.220	20.220	19.720	19.720	19.387	401,616
2026-07-03	20.100	20.300	20.100	20.180	19.839	313,527
2026-07-02	20.080	20.260	19.850	20.120	19.780	357,129
2026-07-01	19.800	20.300	19.620	20.140	19.800	502,633
2026-06-30	19.600	20.060	19.500	19.800	19.466	719,373
2026-06-29	19.500	19.660	19.260	19.610	19.279	481,723
2026-06-26	18.800	19.530	18.740	19.520	19.190	668,504
2026-06-25	18.820	18.980	18.750	18.820	18.502	377,043
2026-06-24	18.920	18.920	18.630	18.850	18.532	466,307
2026-06-23	18.800	18.970	18.600	18.870	18.551	288,416
2026-06-22	19.130	19.180	18.790	19.050	18.728	399,676
2026-06-19	19.580	19.650	19.190	19.190	18.866	491,220
2026-06-18	19.290	19.520	19.070	19.460	19.131	604,950
2026-06-17	19.500	19.510	19.210	19.230	18.905	412,914
2026-06-16	19.350	19.510	19.240	19.510	19.181	300,856
2026-06-15	19.350	19.560	19.260	19.270	18.945	408,853
2026-06-12	18.650	19.020	18.590	18.810	18.492	484,424
2026-06-11	18.400	18.570	18.210	18.250	17.942	488,910
2026-06-10	18.490	18.570	18.320	18.470	18.158	489,503
2026-06-09	18.350	18.550	18.280	18.350	18.040	371,542
2026-06-08	18.380	18.520	18.250	18.390	18.080	304,724
2026-06-05	18.530	18.850	18.530	18.570	18.256	369,878
2026-06-04	18.400	18.620	18.400	18.600	18.286	318,404
2026-06-03	18.600	18.600	18.330	18.430	18.119	345,531
2026-06-02	18.560	18.670	18.450	18.510	18.197	310,768
2026-06-01	18.800	18.800	18.370	18.480	18.168	429,087
2026-05-29	19.040	19.040	18.820	18.840	18.522	574,801
2026-05-28	19.100	19.120	18.840	18.860	18.542	349,280
2026-05-27	19.050	19.450	19.050	19.180	18.856	251,796
2026-05-26	19.260	19.300	19.040	19.040	18.719	273,020
2026-05-25	19.100	19.350	19.020	19.210	18.886	283,020
2026-05-22	19.000	19.050	18.780	18.870	18.551	264,256
2026-05-21	19.010	19.160	18.830	18.830	18.512	293,217
2026-05-20	18.590	19.130	18.390	18.910	18.591	876,708
2026-05-19	18.800	19.220	18.760	19.080	18.758	505,265
2026-05-18	18.420	18.860	18.270	18.820	18.502	361,164
2026-05-15	18.470	18.660	18.360	18.620	18.306	331,883
2026-05-14	18.650	18.810	18.440	18.500	18.188	480,235
2026-05-13	18.540	18.690	18.170	18.600	18.286	846,042
2026-05-12	18.880	18.900	18.470	18.470	18.158	1,414,553
2026-05-11	19.260	19.270	18.920	18.940	18.620	386,112
2026-05-08	19.580	19.670	19.180	19.230	18.905	354,828
2026-05-07	20.280	20.680	19.610	19.610	19.279	446,195
2026-05-06	20.500	20.560	19.240	20.120	19.780	1,136,906
2026-05-05	19.630	19.940	19.620	19.940	19.603	351,057
2026-05-04	20.000	20.060	19.580	19.650	19.318	272,392

← NewerPage 2 of 3 · 129 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.