Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.440	22.560	22.360	22.520	21.558	312,916
2025-02-24	22.600	22.640	22.320	22.540	21.577	252,514
2025-02-21	22.780	22.860	22.480	22.560	21.596	351,921
2025-02-20	22.780	23.000	22.600	22.660	21.692	269,610
2025-02-19	23.180	23.180	22.640	22.780	21.807	236,789
2025-02-18	23.100	23.240	22.960	23.100	22.113	302,059
2025-02-17	23.080	23.120	22.880	23.000	22.017	938,370
2025-02-14	23.400	23.440	23.000	23.020	22.036	333,502
2025-02-13	23.160	23.440	23.080	23.240	22.247	966,953
2025-02-12	23.100	23.260	22.900	23.120	22.132	220,336
2025-02-11	23.080	23.340	22.980	23.060	22.075	217,455
2025-02-10	23.200	23.360	23.100	23.240	22.247	400,601
2025-02-07	23.920	24.060	23.160	23.200	22.209	187,665
2025-02-06	23.380	23.780	23.220	23.760	22.745	183,267
2025-02-05	23.700	23.720	23.160	23.280	22.285	308,058
2025-02-04	23.800	23.920	23.460	23.640	22.630	329,968
2025-02-03	23.900	24.300	23.680	23.860	22.840	548,831
2025-01-31	25.680	25.680	24.860	24.880	23.817	302,798
2025-01-30	25.680	25.900	25.560	25.640	24.544	170,544
2025-01-29	25.840	25.880	25.460	25.460	24.372	127,921
2025-01-28	25.000	25.800	24.600	25.600	24.506	244,399
2025-01-27	25.060	25.460	24.840	25.360	24.276	209,659
2025-01-24	25.600	25.720	25.340	25.420	24.334	150,921
2025-01-23	25.300	25.580	25.080	25.280	24.200	340,183
2025-01-22	25.000	25.580	25.000	25.380	24.295	262,659
2025-01-21	24.900	25.200	24.760	25.140	24.066	214,316
2025-01-20	24.640	25.080	24.580	25.040	23.970	332,522
2025-01-17	24.000	24.660	24.000	24.660	23.606	232,124
2025-01-16	24.100	24.200	23.860	24.080	23.051	678,003
2025-01-15	23.240	24.020	23.240	23.980	22.955	141,602
2025-01-14	23.420	23.440	23.120	23.360	22.362	206,217
2025-01-13	23.460	23.460	22.920	23.080	22.094	435,015
2025-01-10	24.240	24.540	23.580	23.620	22.611	376,391
2025-01-09	23.480	24.340	23.400	24.260	23.223	213,789
2025-01-08	23.620	23.900	23.420	23.540	22.534	201,657
2025-01-07	24.120	24.220	23.720	23.740	22.726	243,987
2025-01-06	23.760	24.020	23.740	23.900	22.879	215,905
2025-01-03	23.900	23.900	23.560	23.680	22.668	173,478
2025-01-02	23.740	23.860	23.580	23.860	22.840	245,993
2024-12-31	23.440	23.640	23.440	23.520	22.515	101,919
2024-12-30	23.800	23.800	23.320	23.520	22.515	172,275
2024-12-27	23.840	24.000	23.720	23.840	22.821	106,789
2024-12-24	23.920	23.960	23.660	23.720	22.706	85,678
2024-12-23	23.840	23.980	23.620	23.940	22.917	588,976
2024-12-20	23.700	24.000	23.440	24.000	22.974	210,224
2024-12-19	24.100	24.180	23.640	23.720	22.706	270,802
2024-12-18	24.460	24.640	24.280	24.440	23.396	439,792
2024-12-17	25.080	25.080	24.460	24.500	23.453	396,462
2024-12-16	25.200	25.240	24.980	25.100	24.027	153,625
2024-12-13	25.500	25.640	25.240	25.260	24.181	106,191
2024-12-12	25.800	25.860	25.400	25.420	24.334	133,547
2024-12-11	25.440	25.900	25.280	25.800	24.697	164,318
2024-12-10	25.600	25.960	25.480	25.480	24.391	181,801
2024-12-09	25.520	25.760	25.480	25.520	24.429	285,779
2024-12-06	25.100	25.780	25.080	25.680	24.583	162,943
2024-12-05	25.080	25.420	25.080	25.120	24.047	1,423,853
2024-12-04	25.300	25.460	25.100	25.200	24.123	187,713
2024-12-03	25.120	25.400	25.080	25.280	24.200	217,970
2024-12-02	24.840	25.280	24.700	25.220	24.142	172,428
2024-11-29	24.520	24.820	24.520	24.720	23.664	195,038

← NewerPage 8 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.