Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.850	20.040	19.730	19.890	19.554	401,714
2026-04-29	20.800	20.800	19.940	20.000	19.662	463,255
2026-04-28	20.840	20.840	20.440	20.600	20.252	383,453
2026-04-27	20.780	21.080	20.780	20.860	20.508	183,887
2026-04-24	20.860	21.060	20.720	20.780	20.429	223,176
2026-04-23	20.900	21.140	20.900	20.960	20.606	321,787
2026-04-22	21.400	21.560	20.980	21.040	20.685	292,392
2026-04-21	21.600	21.680	21.200	21.300	20.940	288,311
2026-04-20	21.400	21.520	21.120	21.400	21.039	255,929
2026-04-17	20.960	21.740	20.800	21.740	21.373	384,474
2026-04-16	20.800	20.960	20.580	20.920	20.567	414,996
2026-04-15	21.240	21.240	20.500	20.580	20.233	425,937
2026-04-14	20.960	21.280	20.860	21.100	20.744	243,088
2026-04-13	20.920	21.040	20.640	20.900	20.547	315,342
2026-04-10	21.200	21.300	20.860	20.860	20.508	412,518
2026-04-09	21.200	21.300	20.980	21.000	20.645	275,069
2026-04-08	21.460	21.580	21.180	21.360	20.999	434,682
2026-04-07	20.300	20.840	20.240	20.360	20.016	414,312
2026-04-02	20.000	20.380	19.950	20.240	19.898	253,232
2026-04-01	20.740	20.760	20.360	20.420	20.075	384,283
2026-03-31	20.020	20.060	19.700	19.770	19.436	365,597
2026-03-30	19.940	20.200	19.860	20.080	19.741	319,626
2026-03-27	19.850	20.100	19.760	20.040	19.702	495,697
2026-03-26	19.460	19.940	19.400	19.820	19.485	580,604
2026-03-25	19.820	19.820	19.420	19.610	19.279	709,153
2026-03-24	19.600	19.640	19.270	19.480	19.151	805,372
2026-03-23	18.500	19.700	18.390	19.500	19.171	514,395
2026-03-20	19.120	19.140	18.630	18.780	18.463	1,111,184
2026-03-19	19.750	19.760	18.900	18.900	18.581	476,966
2026-03-18	20.160	20.520	19.940	20.040	19.702	205,488
2026-03-17	19.980	20.260	19.910	20.080	19.741	274,104
2026-03-16	20.060	20.220	19.830	20.140	19.800	202,998
2026-03-13	20.520	20.520	20.040	20.120	19.780	313,049
2026-03-12	20.460	20.760	20.320	20.520	20.174	280,723
2026-03-11	20.480	20.760	20.320	20.520	20.174	241,884
2026-03-10	21.100	21.140	20.560	20.700	20.350	329,393
2026-03-09	20.460	20.640	20.160	20.160	19.820	447,531
2026-03-06	22.000	22.060	21.180	21.240	20.881	312,466
2026-03-05	21.900	22.320	21.760	21.880	21.511	485,058
2026-03-04	21.500	22.160	21.500	21.840	21.471	256,713
2026-03-03	21.920	22.080	21.580	21.680	21.314	490,944
2026-03-02	22.300	22.300	21.900	22.200	21.825	434,422
2026-02-27	22.660	23.000	22.640	22.680	22.297	522,429
2026-02-26	23.040	23.140	22.320	22.600	22.218	1,911,533
2026-02-25	23.940	24.100	23.700	24.100	23.693	252,810
2026-02-24	24.220	24.320	23.880	24.000	23.595	258,172
2026-02-23	24.140	24.360	23.880	24.260	23.850	239,728
2026-02-20	24.320	24.620	23.880	24.200	23.791	453,728
2026-02-19	25.080	25.080	24.240	24.320	23.909	287,915
2026-02-18	25.000	25.180	24.840	25.040	24.617	216,146
2026-02-17	25.080	25.260	24.940	25.100	24.676	243,172
2026-02-16	25.360	25.380	25.080	25.180	24.755	143,274
2026-02-13	25.760	25.880	25.360	25.380	24.951	215,521
2026-02-12	25.960	26.120	25.660	25.800	25.364	273,607
2026-02-11	25.660	26.220	25.500	25.960	25.522	298,120
2026-02-10	25.420	25.720	25.320	25.660	25.227	204,713
2026-02-09	25.400	25.460	25.120	25.300	24.873	117,417
2026-02-06	24.720	25.200	24.720	25.160	24.735	147,771
2026-02-05	25.280	25.280	24.600	24.860	24.440	216,335
2026-02-04	25.320	25.320	24.980	25.120	24.696	209,301

← NewerPage 3 of 5 · 254 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.