Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.640 | 5.800 | 5.640 | 5.780 | 5.618 | 5,633 |
| 2024-05-27 | 5.640 | 5.680 | 5.640 | 5.640 | 5.482 | 152,228 |
| 2024-05-24 | 5.660 | 5.720 | 5.600 | 5.680 | 5.520 | 9,419 |
| 2024-05-23 | 5.700 | 5.700 | 5.640 | 5.660 | 5.501 | 3,239 |
| 2024-05-22 | 5.520 | 5.640 | 5.500 | 5.620 | 5.462 | 13,405 |
| 2024-05-21 | 5.540 | 5.620 | 5.520 | 5.520 | 5.365 | 1,505 |
| 2024-05-20 | 5.620 | 5.640 | 5.540 | 5.540 | 5.384 | 3,687 |
| 2024-05-17 | 5.480 | 5.600 | 5.480 | 5.600 | 5.443 | 9,642 |
| 2024-05-16 | 5.360 | 5.580 | 5.300 | 5.560 | 5.404 | 18,671 |
| 2024-05-15 | 5.360 | 5.360 | 5.260 | 5.340 | 5.190 | 4,172 |
| 2024-05-14 | 5.300 | 5.380 | 5.260 | 5.300 | 5.151 | 9,612 |
| 2024-05-13 | 5.280 | 5.300 | 5.200 | 5.300 | 5.151 | 5,643 |
| 2024-05-10 | 5.300 | 5.300 | 5.280 | 5.300 | 5.151 | 1,705 |
| 2024-05-08 | 5.360 | 5.360 | 5.260 | 5.260 | 5.112 | 877 |
| 2024-05-07 | 5.320 | 5.340 | 5.320 | 5.340 | 5.190 | 15 |
| 2024-05-06 | 5.240 | 5.280 | 5.200 | 5.280 | 5.132 | 5,263 |
| 2024-05-03 | 5.280 | 5.280 | 5.240 | 5.240 | 5.093 | 1,804 |
| 2024-05-02 | 5.180 | 5.300 | 5.180 | 5.260 | 5.112 | 4,372 |
| 2024-04-30 | 5.200 | 5.280 | 5.160 | 5.160 | 5.015 | 693 |
| 2024-04-29 | 5.200 | 5.280 | 5.180 | 5.280 | 5.132 | 6,346 |
| 2024-04-26 | 5.400 | 5.400 | 5.280 | 5.280 | 5.132 | 4,642 |
| 2024-04-25 | 5.500 | 5.500 | 5.300 | 5.400 | 5.248 | 6,494 |
| 2024-04-24 | 5.500 | 5.600 | 5.440 | 5.500 | 5.345 | 22,976 |
| 2024-04-23 | 5.000 | 5.200 | 4.910 | 5.200 | 5.054 | 23,266 |
| 2024-04-22 | 4.980 | 5.020 | 4.960 | 5.000 | 4.860 | 2,178 |
| 2024-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.860 | 1,991 |
| 2024-04-18 | 5.000 | 5.000 | 4.960 | 4.960 | 4.821 | 3,160 |
| 2024-04-17 | 4.950 | 5.000 | 4.950 | 5.000 | 4.860 | 695 |
| 2024-04-16 | 5.000 | 5.000 | 4.940 | 4.940 | 4.801 | 512 |
| 2024-04-15 | 5.060 | 5.060 | 4.940 | 5.000 | 4.860 | 4,101 |
| 2024-04-12 | 5.020 | 5.080 | 5.020 | 5.080 | 4.937 | 996 |
| 2024-04-11 | 5.080 | 5.080 | 5.020 | 5.080 | 4.937 | 2,021 |
| 2024-04-10 | 4.940 | 5.100 | 4.890 | 5.100 | 4.957 | 1,686 |
| 2024-04-09 | 4.890 | 4.920 | 4.890 | 4.920 | 4.782 | 5,830 |
| 2024-04-08 | 4.900 | 4.900 | 4.840 | 4.900 | 4.762 | 4,195 |
| 2024-04-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.762 | 485 |
| 2024-04-04 | 4.900 | 4.900 | 4.840 | 4.840 | 4.704 | 1,581 |
| 2024-04-03 | 4.910 | 4.910 | 4.900 | 4.900 | 4.762 | 7 |
| 2024-04-02 | 4.900 | 4.930 | 4.900 | 4.930 | 4.792 | 365 |
| 2024-03-28 | 4.960 | 4.960 | 4.840 | 4.850 | 4.714 | 3,550 |
| 2024-03-27 | 4.950 | 4.960 | 4.950 | 4.960 | 4.821 | 298 |
| 2024-03-26 | 4.860 | 4.970 | 4.810 | 4.970 | 4.830 | 783 |
| 2024-03-25 | 4.990 | 4.990 | 4.860 | 4.980 | 4.840 | 1,500 |
| 2024-03-22 | 4.990 | 4.990 | 4.870 | 4.990 | 4.850 | 71 |
| 2024-03-21 | 4.930 | 4.990 | 4.930 | 4.990 | 4.772 | 853 |
| 2024-03-20 | 4.950 | 5.000 | 4.940 | 5.000 | 4.782 | 2,550 |
| 2024-03-19 | 5.000 | 5.020 | 4.950 | 4.950 | 4.734 | 382 |
| 2024-03-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.743 | 151 |
| 2024-03-15 | 5.060 | 5.060 | 4.990 | 5.000 | 4.782 | 2,441 |
| 2024-03-14 | 5.020 | 5.020 | 5.020 | 5.020 | 4.801 | 757 |
| 2024-03-13 | 5.100 | 5.100 | 4.980 | 5.060 | 4.839 | 1,706 |
| 2024-03-12 | 5.120 | 5.120 | 5.020 | 5.020 | 4.801 | 1,069 |
| 2024-03-11 | 5.100 | 5.100 | 4.920 | 5.100 | 4.877 | 2,452 |
| 2024-03-08 | 5.040 | 5.040 | 5.040 | 5.040 | 4.820 | 879 |
| 2024-03-07 | 5.000 | 5.040 | 4.930 | 5.040 | 4.820 | 7,180 |
| 2024-03-06 | 4.980 | 5.000 | 4.950 | 5.000 | 4.782 | 2,674 |
| 2024-03-05 | 4.890 | 4.990 | 4.890 | 4.950 | 4.734 | 255 |
| 2024-03-04 | 5.000 | 5.000 | 4.860 | 4.990 | 4.772 | 1,013 |
| 2024-03-01 | 4.990 | 4.990 | 4.900 | 4.920 | 4.705 | 1,363 |
| 2024-02-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.772 | 302 |
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.