Fluidra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.630	17.820	17.460	17.690	17.690	360,929
2026-10-15	17.240	17.650	17.230	17.650	17.650	355,689
2026-10-14	17.260	17.610	17.250	17.300	17.300	247,536
2026-10-13	17.100	17.390	17.090	17.110	17.110	221,734
2026-10-12	17.230	17.270	17.010	17.130	17.130	205,407
2026-10-09	17.240	17.490	17.140	17.150	17.150	234,804
2026-10-08	17.090	17.170	16.910	17.000	17.000	452,320
2026-10-07	17.400	17.530	17.150	17.150	17.150	457,837
2026-10-06	17.720	17.760	17.440	17.490	17.490	291,718
2026-10-05	17.540	17.640	17.230	17.640	17.640	304,164
2026-10-02	17.290	17.620	17.240	17.500	17.500	257,530
2026-10-01	17.670	17.670	17.190	17.190	17.190	436,399
2026-09-30	18.050	18.080	17.680	17.680	17.680	333,095
2026-09-29	18.160	18.300	17.940	17.960	17.960	303,512
2026-09-28	17.930	18.350	17.930	18.120	18.120	304,120
2026-09-25	17.710	18.000	17.710	17.940	17.940	212,698
2026-09-24	17.870	17.930	17.650	17.650	17.650	249,475
2026-09-23	18.160	18.160	17.880	17.930	17.930	225,766
2026-09-22	18.070	18.290	18.030	18.080	18.080	263,264
2026-09-21	17.840	18.200	17.690	18.070	18.070	262,773
2026-09-18	17.800	17.800	17.500	17.680	17.680	685,852
2026-09-17	17.890	18.070	17.780	17.780	17.780	308,817
2026-09-16	17.750	17.920	17.680	17.840	17.840	774,449
2026-09-15	17.800	17.800	17.520	17.740	17.740	323,173
2026-09-14	18.020	18.100	17.850	17.860	17.860	408,186
2026-09-11	18.220	18.300	18.070	18.120	18.120	254,899
2026-09-10	18.250	18.380	17.960	18.200	18.200	351,463
2026-09-09	18.700	18.730	18.140	18.190	18.190	511,461
2026-09-08	18.920	19.000	18.820	18.840	18.840	206,740
2026-09-07	19.050	19.080	18.880	18.920	18.920	169,026
2026-09-04	18.880	19.080	18.860	19.050	19.050	185,495
2026-09-03	18.960	19.030	18.760	18.860	18.860	219,893
2026-09-02	18.900	19.090	18.850	18.900	18.900	299,258
2026-09-01	19.480	19.580	18.940	18.940	18.940	288,908
2026-08-31	19.380	19.510	19.330	19.440	19.440	452,062
2026-08-28	19.730	19.850	19.350	19.350	19.350	261,225
2026-08-27	19.720	19.720	19.420	19.580	19.580	220,841
2026-08-26	19.330	19.740	19.320	19.610	19.610	214,473
2026-08-25	19.580	19.650	19.340	19.400	19.400	245,452
2026-08-24	19.420	19.580	19.330	19.500	19.500	197,015
2026-08-21	19.340	19.500	19.250	19.440	19.440	246,753
2026-08-20	19.090	19.330	19.060	19.310	19.310	241,850
2026-08-19	18.900	19.140	18.860	19.130	19.130	304,888
2026-08-18	19.070	19.240	18.860	18.860	18.860	250,389
2026-08-17	19.570	19.570	19.220	19.220	19.220	270,362
2026-08-14	19.670	19.820	19.560	19.560	19.560	190,178
2026-08-13	19.790	19.880	19.650	19.650	19.650	253,501
2026-08-12	19.960	20.020	19.670	19.700	19.700	313,133
2026-08-11	19.990	20.120	19.820	19.990	19.990	222,779
2026-08-10	20.400	20.400	19.990	20.060	20.060	308,134
2026-08-07	20.380	20.500	20.040	20.360	20.360	319,310
2026-08-06	20.260	20.480	20.220	20.320	20.320	310,659
2026-08-05	19.970	20.360	19.910	20.260	20.260	368,114
2026-08-04	19.700	19.950	19.600	19.850	19.850	365,846
2026-08-03	19.500	19.820	19.500	19.580	19.580	379,493
2026-07-31	19.660	20.120	19.230	19.280	19.280	456,579
2026-07-30	19.500	20.220	19.240	19.520	19.520	800,452
2026-07-29	18.900	19.320	18.720	19.130	19.130	530,961
2026-07-28	18.790	18.940	18.610	18.850	18.850	293,293
2026-07-27	18.500	18.730	18.460	18.660	18.660	358,740

Page 1 of 5 · 254 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.