Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.240	23.320	22.880	23.080	22.405	208,135
2025-11-06	23.440	23.540	23.120	23.120	22.444	179,418
2025-11-05	24.000	24.180	23.560	23.560	22.871	196,382
2025-11-04	24.320	24.320	23.960	24.180	23.473	240,732
2025-11-03	25.000	25.240	24.520	24.640	23.920	208,292
2025-10-31	25.580	25.860	25.080	25.120	24.386	840,552
2025-10-30	22.980	25.280	22.620	25.280	24.541	710,549
2025-10-29	23.340	23.340	22.860	23.100	22.425	450,015
2025-10-28	23.600	23.600	23.100	23.100	22.425	150,635
2025-10-27	23.920	24.040	23.560	23.560	22.871	168,619
2025-10-24	23.560	24.020	23.440	23.780	23.085	695,479
2025-10-23	23.540	23.660	23.360	23.440	22.755	441,120
2025-10-22	23.360	23.480	22.980	23.480	22.794	595,702
2025-10-21	23.500	23.520	23.260	23.400	22.716	341,322
2025-10-20	23.540	23.580	23.320	23.580	22.891	174,993
2025-10-17	23.460	23.460	23.080	23.320	22.638	142,664
2025-10-16	23.640	23.740	23.400	23.620	22.930	129,990
2025-10-15	23.840	23.920	23.420	23.580	22.891	118,023
2025-10-14	23.120	23.660	23.080	23.660	22.969	147,609
2025-10-13	23.180	23.500	23.100	23.340	22.658	136,192
2025-10-10	23.480	23.700	23.060	23.100	22.425	188,829
2025-10-09	23.980	23.980	23.480	23.560	22.871	93,732
2025-10-08	23.720	24.060	23.640	23.780	23.085	175,024
2025-10-07	23.500	23.800	23.380	23.700	23.007	170,024
2025-10-06	23.600	23.740	23.340	23.420	22.736	168,475
2025-10-03	23.500	23.620	23.400	23.540	22.852	473,377
2025-10-02	23.080	23.500	23.040	23.360	22.677	185,835
2025-10-01	23.000	23.020	22.740	22.920	22.250	134,531
2025-09-30	22.900	23.060	22.500	23.060	22.386	208,342
2025-09-29	22.580	22.920	22.580	22.740	22.075	163,149
2025-09-26	22.520	22.620	22.240	22.480	21.823	181,381
2025-09-25	22.960	22.980	22.440	22.480	21.823	160,782
2025-09-24	23.260	23.400	22.880	22.940	22.270	246,330
2025-09-23	23.480	23.620	23.340	23.340	22.658	117,184
2025-09-22	23.680	23.820	23.220	23.340	22.658	145,658
2025-09-19	24.060	24.240	23.460	23.700	23.007	392,988
2025-09-18	24.440	24.600	23.940	24.180	23.473	137,882
2025-09-17	24.600	24.680	24.320	24.380	23.667	206,898
2025-09-16	25.040	25.040	24.660	24.660	23.939	170,275
2025-09-15	25.000	25.260	24.940	24.940	24.211	97,263
2025-09-12	25.000	25.260	24.800	25.000	24.269	180,839
2025-09-11	24.840	24.980	24.580	24.940	24.211	148,113
2025-09-10	24.480	24.800	24.480	24.720	23.998	163,322
2025-09-09	24.840	24.900	24.460	24.480	23.765	172,271
2025-09-08	24.580	24.960	24.580	24.960	24.231	196,768
2025-09-05	24.400	24.620	23.980	24.600	23.881	313,958
2025-09-04	24.040	24.400	24.040	24.340	23.629	178,558
2025-09-03	24.160	24.360	24.080	24.100	23.396	182,172
2025-09-02	24.300	24.420	23.860	24.000	23.299	210,606
2025-09-01	24.340	24.520	24.300	24.380	23.667	111,094
2025-08-29	24.600	24.620	24.340	24.340	23.629	192,941
2025-08-28	24.560	24.840	24.540	24.620	23.900	219,926
2025-08-27	24.660	24.700	24.400	24.420	23.706	136,382
2025-08-26	24.500	24.780	24.360	24.540	23.823	254,244
2025-08-25	24.640	25.000	24.380	24.620	23.900	278,208
2025-08-22	23.980	24.820	23.920	24.820	24.095	253,037
2025-08-21	24.320	24.460	24.060	24.100	23.396	281,423
2025-08-20	24.720	24.860	24.400	24.440	23.726	226,663
2025-08-19	24.480	24.940	24.480	24.840	24.114	267,071
2025-08-18	24.460	24.580	24.340	24.520	23.803	140,137

← NewerPage 5 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.