Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.500 | 5.560 | 5.500 | 5.500 | 5.345 | 2,325 |
| 2024-08-20 | 5.500 | 5.560 | 5.440 | 5.500 | 5.345 | 4,120 |
| 2024-08-19 | 5.500 | 5.500 | 5.420 | 5.480 | 5.326 | 4,845 |
| 2024-08-16 | 5.420 | 5.520 | 5.420 | 5.480 | 5.326 | 1,163 |
| 2024-08-15 | 5.500 | 5.540 | 5.380 | 5.540 | 5.384 | 3,328 |
| 2024-08-14 | 5.440 | 5.520 | 5.440 | 5.520 | 5.365 | 385 |
| 2024-08-13 | 5.420 | 5.500 | 5.380 | 5.460 | 5.307 | 1,030 |
| 2024-08-12 | 5.520 | 5.520 | 5.320 | 5.400 | 5.248 | 3,859 |
| 2024-08-09 | 5.680 | 5.700 | 5.520 | 5.520 | 5.365 | 2,511 |
| 2024-08-08 | 5.500 | 5.720 | 5.500 | 5.680 | 5.520 | 4,798 |
| 2024-08-07 | 5.600 | 5.600 | 5.280 | 5.500 | 5.345 | 6,203 |
| 2024-08-06 | 5.380 | 5.700 | 5.380 | 5.700 | 5.540 | 5,846 |
| 2024-08-05 | 5.400 | 5.400 | 5.220 | 5.380 | 5.229 | 5,847 |
| 2024-08-02 | 5.700 | 5.760 | 5.500 | 5.500 | 5.345 | 3,903 |
| 2024-08-01 | 5.700 | 5.760 | 5.620 | 5.680 | 5.520 | 6,233 |
| 2024-07-31 | 5.780 | 5.780 | 5.760 | 5.760 | 5.598 | 109 |
| 2024-07-30 | 5.700 | 5.740 | 5.620 | 5.720 | 5.559 | 4,645 |
| 2024-07-29 | 5.700 | 5.780 | 5.580 | 5.780 | 5.618 | 1,259 |
| 2024-07-26 | 5.720 | 5.820 | 5.720 | 5.820 | 5.656 | 746 |
| 2024-07-25 | 5.700 | 5.760 | 5.620 | 5.760 | 5.598 | 800 |
| 2024-07-24 | 5.780 | 5.780 | 5.680 | 5.780 | 5.618 | 948 |
| 2024-07-23 | 5.640 | 5.720 | 5.640 | 5.720 | 5.559 | 323 |
| 2024-07-22 | 5.680 | 5.760 | 5.680 | 5.720 | 5.559 | 610 |
| 2024-07-19 | 5.680 | 5.680 | 5.660 | 5.660 | 5.501 | 55 |
| 2024-07-18 | 5.600 | 5.700 | 5.400 | 5.700 | 5.540 | 5,057 |
| 2024-07-17 | 5.760 | 5.760 | 5.600 | 5.600 | 5.443 | 1,529 |
| 2024-07-16 | 5.800 | 5.800 | 5.640 | 5.700 | 5.540 | 1,740 |
| 2024-07-15 | 5.760 | 5.840 | 5.760 | 5.820 | 5.656 | 412 |
| 2024-07-12 | 5.720 | 5.780 | 5.640 | 5.760 | 5.598 | 3,423 |
| 2024-07-11 | 5.680 | 5.780 | 5.680 | 5.780 | 5.618 | 570 |
| 2024-07-10 | 5.820 | 5.920 | 5.740 | 5.840 | 5.676 | 570 |
| 2024-07-09 | 5.820 | 5.820 | 5.720 | 5.720 | 5.559 | 2,511 |
| 2024-07-08 | 5.780 | 5.780 | 5.640 | 5.740 | 5.579 | 2,526 |
| 2024-07-05 | 5.880 | 5.920 | 5.700 | 5.800 | 5.637 | 5,351 |
| 2024-07-04 | 6.000 | 6.000 | 5.880 | 5.880 | 5.715 | 2,862 |
| 2024-07-03 | 5.840 | 6.000 | 5.840 | 6.000 | 5.831 | 28,904 |
| 2024-07-02 | 5.920 | 5.960 | 5.840 | 5.840 | 5.676 | 355,604 |
| 2024-07-01 | 5.960 | 6.000 | 5.840 | 5.960 | 5.793 | 31,923 |
| 2024-06-28 | 5.940 | 5.960 | 5.840 | 5.960 | 5.793 | 8,304 |
| 2024-06-27 | 5.940 | 5.980 | 5.880 | 5.880 | 5.715 | 4,458 |
| 2024-06-26 | 5.960 | 5.960 | 5.860 | 5.860 | 5.695 | 2,751 |
| 2024-06-25 | 5.700 | 6.000 | 5.680 | 5.820 | 5.656 | 23,037 |
| 2024-06-24 | 5.620 | 5.720 | 5.600 | 5.600 | 5.443 | 6,021 |
| 2024-06-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.482 | 280 |
| 2024-06-19 | 5.600 | 5.620 | 5.600 | 5.600 | 5.443 | 2,190 |
| 2024-06-18 | 5.620 | 5.680 | 5.600 | 5.600 | 5.443 | 14,157 |
| 2024-06-17 | 5.640 | 5.700 | 5.620 | 5.620 | 5.462 | 8,290 |
| 2024-06-14 | 5.760 | 5.800 | 5.700 | 5.700 | 5.540 | 3,673 |
| 2024-06-13 | 5.700 | 5.760 | 5.700 | 5.760 | 5.598 | 3,887 |
| 2024-06-12 | 5.800 | 5.800 | 5.720 | 5.720 | 5.559 | 1,685 |
| 2024-06-11 | 5.740 | 5.800 | 5.740 | 5.800 | 5.637 | 11,185 |
| 2024-06-10 | 5.620 | 5.740 | 5.620 | 5.740 | 5.579 | 9,917 |
| 2024-06-07 | 5.600 | 5.660 | 5.560 | 5.660 | 5.501 | 4,005 |
| 2024-06-06 | 5.600 | 5.680 | 5.600 | 5.680 | 5.520 | 4,477 |
| 2024-06-05 | 5.620 | 5.720 | 5.620 | 5.620 | 5.462 | 2,484 |
| 2024-06-04 | 5.660 | 5.740 | 5.620 | 5.620 | 5.462 | 3,283 |
| 2024-06-03 | 5.700 | 5.760 | 5.640 | 5.660 | 5.501 | 1,126 |
| 2024-05-31 | 5.700 | 5.760 | 5.640 | 5.740 | 5.579 | 570 |
| 2024-05-30 | 5.600 | 5.780 | 5.540 | 5.780 | 5.618 | 5,841 |
| 2024-05-29 | 5.800 | 5.800 | 5.540 | 5.700 | 5.540 | 12,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.0700 EUR |
| 2025-03-26 | 0.0900 EUR |
| 2024-03-22 | 0.0800 EUR |
| 2023-11-30 | 0.0300 EUR |
| 2023-04-06 | 0.0300 EUR |
| 2022-04-13 | 0.0400 EUR |
| 2021-04-21 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.