Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.500	23.700	22.100	22.100	18.808	478,957
2022-05-06	24.240	24.260	23.300	23.640	20.118	559,577
2022-05-05	24.900	25.720	24.120	24.260	20.646	562,485
2022-05-04	25.020	25.400	24.180	24.180	20.578	563,685
2022-05-03	24.920	25.240	24.520	24.940	21.224	339,668
2022-05-02	26.060	26.060	24.540	24.680	21.003	525,115
2022-04-29	25.260	26.140	25.260	26.120	22.229	993,588
2022-04-28	24.900	25.640	24.800	25.100	21.361	313,103
2022-04-27	25.000	25.300	24.800	25.140	21.395	269,349
2022-04-26	25.500	25.980	24.940	25.020	21.293	382,931
2022-04-25	25.260	25.920	24.960	25.200	21.446	338,024
2022-04-22	26.300	26.400	25.920	26.040	22.161	301,341
2022-04-21	25.760	26.900	25.600	26.640	22.671	332,605
2022-04-20	25.020	25.640	24.840	25.520	21.718	597,771
2022-04-19	25.020	25.140	24.460	25.000	21.275	339,483
2022-04-14	25.180	25.540	25.120	25.240	21.480	239,998
2022-04-13	25.040	25.220	24.580	25.120	21.378	519,247
2022-04-12	25.020	25.400	24.900	25.200	21.446	370,004
2022-04-11	25.960	26.200	25.320	25.460	21.667	438,638
2022-04-08	25.700	26.060	25.600	25.980	22.109	983,973
2022-04-07	25.220	25.400	24.500	25.220	21.463	394,120
2022-04-06	26.400	26.520	25.320	25.500	21.701	351,466
2022-04-05	25.500	26.340	25.480	26.300	22.382	290,170
2022-04-04	25.440	25.780	24.880	25.740	21.905	278,194
2022-04-01	26.120	26.160	25.100	25.200	21.446	536,818
2022-03-31	26.750	27.050	26.300	26.300	22.382	422,200
2022-03-30	27.500	27.600	26.650	26.900	22.892	391,899
2022-03-29	26.750	28.000	26.750	27.800	23.658	302,745
2022-03-28	26.700	27.050	26.500	26.500	22.552	260,956
2022-03-25	27.400	27.400	26.400	26.500	22.552	444,996
2022-03-24	27.500	27.500	26.550	26.850	22.850	337,387
2022-03-23	27.600	28.250	27.350	27.400	23.318	647,969
2022-03-22	27.700	27.800	27.450	27.700	23.573	362,086
2022-03-21	28.400	28.600	27.550	27.750	23.616	367,111
2022-03-18	27.950	28.350	27.300	28.350	24.126	656,215
2022-03-17	27.500	27.850	27.000	27.500	23.403	608,974
2022-03-16	26.400	27.700	25.850	27.500	23.403	642,126
2022-03-15	26.200	26.200	25.000	25.450	21.658	358,935
2022-03-14	25.600	26.150	25.400	25.750	21.914	591,299
2022-03-11	25.050	25.700	24.550	25.150	21.403	405,674
2022-03-10	25.350	25.700	24.800	24.950	21.233	857,742
2022-03-09	23.800	24.900	23.300	24.800	21.105	606,565
2022-03-08	23.350	24.750	23.100	23.100	19.659	626,463
2022-03-07	23.350	24.500	23.300	24.150	20.552	708,053
2022-03-04	25.000	25.400	24.200	24.200	20.595	577,298
2022-03-03	27.000	27.300	25.450	25.450	21.658	669,328
2022-03-02	26.450	27.500	26.150	27.200	23.148	1,052,426
2022-03-01	27.100	27.200	26.050	26.450	22.509	824,746
2022-02-28	24.250	27.550	24.250	27.200	23.148	1,015,604
2022-02-25	24.900	25.000	24.000	24.900	21.190	479,467
2022-02-24	22.500	24.550	22.450	24.200	20.595	804,388
2022-02-23	24.800	25.200	24.350	24.350	20.722	453,737
2022-02-22	24.700	25.150	24.550	24.800	21.105	445,673
2022-02-21	25.500	25.600	24.950	25.300	21.531	335,082
2022-02-18	25.500	25.850	25.150	25.250	21.488	610,623
2022-02-17	26.100	26.600	25.600	25.600	21.786	373,620
2022-02-16	26.250	26.600	26.050	26.250	22.339	626,689
2022-02-15	25.550	26.400	25.550	26.350	22.424	595,195
2022-02-14	26.100	26.450	25.600	25.600	21.786	692,022
2022-02-11	27.000	27.400	26.650	26.750	22.765	402,047

← NewerPage 20 of 22 · 1,284 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.