Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.280	21.580	20.620	21.060	20.160	304,848
2025-05-22	21.640	21.700	21.220	21.240	20.332	417,759
2025-05-21	22.160	22.220	21.720	21.740	20.811	299,738
2025-05-20	21.800	22.040	21.700	21.860	20.926	249,900
2025-05-19	21.680	21.780	21.480	21.740	20.811	555,009
2025-05-16	21.740	21.740	21.420	21.680	20.754	358,819
2025-05-15	21.400	21.940	21.280	21.700	20.773	204,884
2025-05-14	21.860	21.900	21.380	21.600	20.677	771,728
2025-05-13	21.240	21.980	21.180	21.840	20.907	382,745
2025-05-12	20.480	21.500	20.480	21.040	20.141	473,831
2025-05-09	20.200	20.540	19.720	20.360	19.490	321,445
2025-05-08	20.100	20.500	19.540	20.120	19.260	584,924
2025-05-07	20.580	20.600	19.800	20.080	19.222	672,800
2025-05-06	20.940	20.940	20.620	20.720	19.835	260,014
2025-05-05	20.900	20.980	20.740	20.980	20.083	170,186
2025-05-02	20.540	21.060	20.500	20.960	20.064	273,613
2025-04-30	20.380	20.580	20.060	20.320	19.452	359,892
2025-04-29	20.380	20.480	20.120	20.200	19.337	195,869
2025-04-28	20.280	20.400	20.200	20.240	19.375	275,786
2025-04-25	20.500	20.580	20.080	20.200	19.337	945,653
2025-04-24	20.120	20.300	19.910	20.220	19.356	218,691
2025-04-23	20.240	20.720	20.040	20.300	19.433	429,826
2025-04-22	19.620	19.930	19.240	19.910	19.059	341,741
2025-04-17	19.950	19.980	19.570	19.660	18.820	294,859
2025-04-16	19.570	19.840	19.380	19.790	18.944	275,435
2025-04-15	19.360	19.830	19.360	19.800	18.954	172,084
2025-04-14	19.620	19.700	19.300	19.300	18.475	275,044
2025-04-11	20.120	20.120	18.840	18.950	18.140	446,724
2025-04-10	21.000	21.000	19.600	19.910	19.059	713,316
2025-04-09	19.240	19.360	18.190	18.490	17.700	618,236
2025-04-08	19.360	19.780	18.630	19.600	18.762	690,132
2025-04-07	18.250	19.700	17.740	18.640	17.843	775,551
2025-04-04	20.000	20.180	18.810	19.390	18.561	489,595
2025-04-03	21.100	21.300	20.420	20.540	19.662	339,253
2025-04-02	21.660	21.760	21.180	21.500	20.581	306,629
2025-04-01	21.880	21.900	21.360	21.600	20.677	352,241
2025-03-31	22.500	22.500	21.660	21.660	20.734	317,201
2025-03-28	23.060	23.120	22.500	22.640	21.673	211,572
2025-03-27	23.000	23.100	22.720	23.000	22.017	234,129
2025-03-26	23.160	23.280	22.980	23.100	22.113	207,662
2025-03-25	22.600	23.140	22.500	23.080	22.094	703,173
2025-03-24	22.320	22.760	22.300	22.560	21.596	285,239
2025-03-21	22.120	22.200	21.860	22.180	21.232	220,179
2025-03-20	22.320	22.560	21.880	22.320	21.366	216,418
2025-03-19	21.960	22.480	21.920	22.400	21.443	222,553
2025-03-18	21.620	22.220	21.520	22.180	21.232	315,133
2025-03-17	21.920	22.100	21.480	21.600	20.677	213,118
2025-03-14	22.000	22.160	21.900	21.900	20.964	226,604
2025-03-13	22.140	22.280	21.940	22.060	21.117	1,401,963
2025-03-12	22.000	22.380	21.940	22.320	21.366	359,293
2025-03-11	22.320	22.460	21.720	21.900	20.964	329,684
2025-03-10	22.700	22.700	21.980	22.060	21.117	223,857
2025-03-07	22.000	22.600	21.980	22.600	21.634	358,996
2025-03-06	22.020	22.160	21.880	22.140	21.194	349,424
2025-03-05	21.720	22.400	21.700	21.940	21.002	290,113
2025-03-04	22.120	22.140	21.360	21.460	20.543	361,911
2025-03-03	22.140	22.540	21.980	22.340	21.385	298,216
2025-02-28	22.200	22.220	21.220	22.180	21.232	550,933
2025-02-27	23.620	24.280	22.240	22.280	21.328	718,302
2025-02-26	22.420	22.860	22.420	22.860	21.883	409,029

← NewerPage 7 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.