Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.320	25.320	24.980	25.120	24.696	209,301
2026-02-03	25.100	25.400	24.820	25.220	24.794	150,094
2026-02-02	24.300	24.900	24.060	24.780	24.362	171,172
2026-01-30	24.540	24.760	24.500	24.520	24.106	343,452
2026-01-29	24.940	25.100	24.560	24.660	24.244	232,446
2026-01-28	25.660	25.860	25.060	25.060	24.637	251,949
2026-01-27	25.660	25.820	25.580	25.620	25.187	471,040
2026-01-26	25.500	25.680	25.380	25.560	25.128	207,682
2026-01-23	25.800	25.800	25.440	25.500	25.069	177,303
2026-01-22	25.500	26.020	25.460	25.780	25.345	339,790
2026-01-21	25.320	25.480	25.000	25.340	24.912	200,270
2026-01-20	24.980	25.420	24.680	25.260	24.833	270,569
2026-01-19	24.400	24.780	24.320	24.780	24.362	340,613
2026-01-16	24.940	25.360	24.880	24.880	24.460	157,671
2026-01-15	24.820	25.080	24.640	25.060	24.637	176,309
2026-01-14	24.580	24.980	24.580	24.740	24.322	185,468
2026-01-13	24.900	24.900	24.280	24.560	24.145	191,684
2026-01-12	25.080	25.080	24.800	24.840	24.421	134,676
2026-01-09	24.840	25.080	24.800	24.960	24.539	285,096
2026-01-08	24.860	24.980	24.400	24.740	24.322	136,304
2026-01-07	24.960	25.140	24.620	24.820	24.401	344,941
2026-01-06	24.500	25.060	24.480	24.800	24.381	255,750
2026-01-05	23.520	24.300	23.520	24.220	23.811	246,878
2026-01-02	23.280	23.500	23.160	23.500	23.103	160,272
2025-12-31	23.400	23.400	23.080	23.160	22.769	111,700
2025-12-30	23.340	23.380	23.200	23.360	22.966	124,096
2025-12-29	23.360	23.520	23.220	23.380	22.985	143,246
2025-12-24	23.080	23.220	23.040	23.180	22.789	55,018
2025-12-23	23.280	23.280	23.020	23.160	22.769	222,739
2025-12-22	23.340	23.340	23.100	23.280	22.887	142,398
2025-12-19	23.040	23.740	23.040	23.340	22.946	220,101
2025-12-18	23.000	23.400	23.000	23.280	22.887	175,091
2025-12-17	23.320	23.340	22.900	23.020	22.631	160,045
2025-12-16	23.600	23.600	23.140	23.160	22.769	245,492
2025-12-15	23.560	23.600	23.260	23.420	23.025	231,269
2025-12-12	23.560	23.740	23.460	23.500	23.103	294,772
2025-12-11	23.340	23.540	23.040	23.540	23.143	199,019
2025-12-10	23.400	23.480	23.040	23.140	22.749	370,996
2025-12-09	23.900	24.180	23.460	23.460	23.064	186,016
2025-12-08	23.980	24.060	23.820	24.020	23.614	131,266
2025-12-05	23.720	24.180	23.560	23.960	23.555	571,004
2025-12-04	23.500	23.880	23.480	23.660	23.261	397,896
2025-12-03	23.560	23.660	23.120	23.380	22.985	322,560
2025-12-02	23.460	23.760	23.420	23.620	23.221	320,734
2025-12-01	23.400	23.600	23.260	23.500	23.103	202,710
2025-11-28	24.220	24.400	23.900	23.900	23.202	315,412
2025-11-27	24.260	24.400	24.080	24.280	23.570	140,843
2025-11-26	24.060	24.300	23.900	24.140	23.435	210,634
2025-11-25	23.540	24.000	23.360	23.920	23.221	628,352
2025-11-24	23.120	23.580	23.100	23.580	22.891	525,348
2025-11-21	22.860	23.080	22.600	23.080	22.405	372,420
2025-11-20	22.800	23.060	22.720	22.960	22.289	382,703
2025-11-19	22.200	22.720	22.200	22.620	21.959	328,667
2025-11-18	22.260	22.420	22.100	22.280	21.629	285,127
2025-11-17	22.720	23.040	22.440	22.700	22.037	222,635
2025-11-14	22.820	22.880	22.480	22.880	22.211	255,052
2025-11-13	23.560	23.560	22.980	23.000	22.328	314,640
2025-11-12	23.840	23.940	23.480	23.520	22.833	184,346
2025-11-11	23.500	23.780	23.340	23.740	23.046	162,777
2025-11-10	23.360	23.620	23.340	23.480	22.794	175,076

← NewerPage 4 of 22 · 1,282 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.