Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.750	27.450	26.750	27.000	22.978	1,197,481
2022-02-08	26.450	26.950	26.100	26.350	22.424	678,109
2022-02-07	27.200	27.400	26.500	26.500	22.552	601,533
2022-02-04	28.050	28.200	27.100	27.250	23.190	479,176
2022-02-03	28.600	28.600	27.450	27.900	23.743	2,345,413
2022-02-02	28.450	29.300	28.300	28.650	24.382	374,901
2022-02-01	28.050	28.450	27.850	28.450	24.212	434,847
2022-01-31	28.150	28.550	28.050	28.100	23.914	401,805
2022-01-28	28.350	28.550	27.700	27.800	23.658	771,298
2022-01-27	28.200	29.150	27.850	28.800	24.509	487,371
2022-01-26	28.950	29.150	28.400	28.850	24.552	710,814
2022-01-25	28.600	29.100	28.250	28.900	24.594	585,022
2022-01-24	29.550	29.650	28.100	28.400	24.169	907,503
2022-01-21	30.250	30.250	29.400	29.900	25.445	491,524
2022-01-20	30.300	30.950	29.750	30.650	26.084	377,755
2022-01-19	29.400	30.550	29.250	30.250	25.743	1,496,503
2022-01-18	30.250	30.300	29.400	29.650	25.233	888,334
2022-01-17	30.450	31.000	30.100	30.550	25.999	387,845
2022-01-14	31.500	31.550	30.050	30.300	25.786	1,501,318
2022-01-13	32.000	32.300	31.400	31.500	26.807	444,792
2022-01-12	32.750	32.850	31.950	32.600	27.743	856,361
2022-01-11	31.800	32.700	31.550	32.100	27.318	374,812
2022-01-10	33.450	33.450	31.450	31.450	26.765	532,347
2022-01-07	34.300	34.300	33.050	33.300	28.339	550,784
2022-01-06	33.900	34.550	33.450	34.100	29.020	275,723
2022-01-05	34.350	34.900	34.150	34.600	29.445	259,908
2022-01-04	34.950	35.250	34.500	34.700	29.530	291,197
2022-01-03	35.200	35.200	34.600	34.650	29.488	187,116
2021-12-30	35.100	35.300	34.900	35.200	29.956	249,884
2021-12-29	35.250	35.400	34.500	35.000	29.786	165,240
2021-12-28	34.250	35.250	33.900	35.050	29.828	175,070
2021-12-27	33.850	34.500	33.750	34.450	29.318	155,027
2021-12-23	33.700	34.200	33.300	34.150	29.062	902,319
2021-12-22	32.400	33.650	32.400	33.600	28.594	243,329
2021-12-21	32.900	33.100	32.150	32.650	27.786	1,059,650
2021-12-20	31.300	32.450	30.850	32.400	27.573	406,564
2021-12-17	32.600	32.750	32.100	32.500	27.658	612,464
2021-12-16	32.900	33.450	32.700	32.900	27.999	448,244
2021-12-15	31.650	32.400	31.250	32.350	27.530	440,710
2021-12-14	32.400	32.600	31.650	31.700	26.977	1,399,294
2021-12-13	33.350	33.400	32.300	32.500	27.658	327,860
2021-12-10	33.600	33.600	32.600	32.750	27.871	329,795
2021-12-09	34.250	34.400	33.550	33.700	28.679	310,513
2021-12-08	34.450	34.900	33.750	34.050	28.977	794,312
2021-12-07	33.200	34.600	33.050	34.550	29.403	449,388
2021-12-06	32.800	32.800	32.150	32.550	27.701	310,010
2021-12-03	34.200	34.250	31.950	32.150	27.360	596,904
2021-12-02	33.800	34.300	33.650	34.000	28.935	329,824
2021-12-01	33.200	34.400	33.200	34.300	29.190	417,163
2021-11-30	33.350	34.800	33.200	33.750	28.722	692,090
2021-11-29	33.500	34.400	33.300	33.750	28.722	385,757
2021-11-26	32.500	33.400	32.000	32.950	28.041	519,250
2021-11-25	33.950	34.450	33.350	33.400	28.424	2,164,060
2021-11-24	33.950	34.400	33.400	33.950	28.892	320,281
2021-11-23	35.500	35.650	34.000	34.000	28.935	317,627
2021-11-22	35.550	36.350	35.450	35.750	30.424	287,656
2021-11-19	35.000	35.950	34.550	35.500	30.211	331,557
2021-11-18	35.300	35.750	34.950	35.400	30.126	347,881
2021-11-17	34.600	35.950	34.350	35.450	30.169	465,435
2021-11-16	33.650	34.450	33.650	34.450	29.318	442,006

← NewerPage 21 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.