Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.440	24.700	24.340	24.460	23.745	176,173
2025-08-14	24.320	24.500	24.160	24.360	23.648	256,174
2025-08-13	23.740	24.280	23.720	24.280	23.570	465,420
2025-08-12	23.240	23.640	23.240	23.620	22.930	220,259
2025-08-11	23.500	23.580	23.140	23.220	22.541	236,655
2025-08-08	23.000	23.440	22.900	23.400	22.716	290,276
2025-08-07	22.600	22.960	22.560	22.900	22.231	279,489
2025-08-06	22.300	22.600	22.240	22.500	21.842	268,319
2025-08-05	21.960	22.360	21.780	22.200	21.551	272,405
2025-08-04	21.920	22.060	21.620	21.680	21.046	232,948
2025-08-01	22.120	22.340	21.840	21.960	21.318	373,359
2025-07-31	23.360	23.460	21.820	21.960	21.318	1,093,560
2025-07-30	23.220	23.520	23.120	23.480	22.794	238,499
2025-07-29	22.980	23.360	22.940	23.240	22.561	239,024
2025-07-28	23.400	23.400	22.940	22.980	22.308	343,209
2025-07-25	23.020	23.120	22.860	23.060	22.386	139,028
2025-07-24	23.300	23.400	23.080	23.180	22.503	267,494
2025-07-23	22.600	23.360	22.600	23.060	22.386	350,290
2025-07-22	22.220	22.520	21.900	22.520	21.862	252,062
2025-07-21	22.220	22.520	22.200	22.240	21.590	125,112
2025-07-18	22.420	22.540	22.240	22.260	21.609	203,300
2025-07-17	22.280	22.560	22.160	22.280	21.629	182,707
2025-07-16	22.360	22.460	22.000	22.000	21.357	315,106
2025-07-15	22.100	22.900	22.100	22.500	21.842	349,726
2025-07-14	22.300	22.300	21.900	22.040	21.396	196,522
2025-07-11	22.840	22.840	22.300	22.400	21.745	240,102
2025-07-10	22.280	22.900	22.180	22.900	22.231	280,291
2025-07-09	22.100	22.300	21.800	22.300	21.648	174,337
2025-07-08	22.100	22.100	21.740	21.920	21.279	211,775
2025-07-07	21.900	22.100	21.840	21.940	21.299	187,163
2025-07-04	22.080	22.140	21.820	22.040	21.396	169,313
2025-07-03	22.120	22.480	22.040	22.160	21.512	306,487
2025-07-02	21.360	22.100	21.340	22.000	21.357	256,552
2025-07-01	21.200	21.300	20.960	21.280	20.658	255,546
2025-06-30	21.280	21.400	21.160	21.200	20.580	321,337
2025-06-27	21.340	21.560	21.300	21.560	20.639	774,062
2025-06-26	21.040	21.260	20.920	21.160	20.256	1,763,869
2025-06-25	21.260	21.260	20.780	21.000	20.103	240,793
2025-06-24	21.340	21.480	20.920	20.960	20.064	331,464
2025-06-23	20.700	20.940	20.640	20.760	19.873	239,258
2025-06-20	20.840	21.040	20.680	20.880	19.988	1,184,479
2025-06-19	21.060	21.180	20.640	20.660	19.777	435,528
2025-06-18	21.440	21.600	21.200	21.260	20.352	798,801
2025-06-17	21.600	21.680	21.460	21.540	20.620	196,431
2025-06-16	21.560	21.900	21.540	21.720	20.792	163,046
2025-06-13	21.540	21.740	21.340	21.600	20.677	253,347
2025-06-12	22.020	22.040	21.740	21.940	21.002	222,039
2025-06-11	22.360	22.420	22.020	22.140	21.194	208,493
2025-06-10	22.200	22.460	22.120	22.400	21.443	226,507
2025-06-09	21.720	22.300	21.720	22.200	21.251	318,180
2025-06-06	21.520	21.900	21.520	21.720	20.792	166,137
2025-06-05	22.000	22.040	21.600	21.800	20.868	207,003
2025-06-04	21.620	21.920	21.620	21.920	20.983	220,684
2025-06-03	21.700	21.840	21.320	21.680	20.754	283,527
2025-06-02	21.500	21.700	21.380	21.540	20.620	291,132
2025-05-30	21.960	21.980	21.560	21.600	20.677	710,846
2025-05-29	21.980	22.460	21.900	22.060	21.117	526,047
2025-05-28	21.740	21.980	21.660	21.740	20.811	490,885
2025-05-27	21.200	21.720	21.200	21.720	20.792	401,068
2025-05-26	21.240	21.400	21.140	21.320	20.409	282,938

← NewerPage 6 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.