Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.990 | 4.990 | 4.940 | 4.940 | 4.724 | 2,373 |
| 2024-02-27 | 4.970 | 4.970 | 4.940 | 4.940 | 4.724 | 716 |
| 2024-02-26 | 4.960 | 5.000 | 4.920 | 4.970 | 4.753 | 2,431 |
| 2024-02-23 | 4.930 | 5.000 | 4.910 | 4.990 | 4.772 | 1,157 |
| 2024-02-22 | 5.000 | 5.020 | 4.920 | 4.930 | 4.715 | 2,173 |
| 2024-02-21 | 5.040 | 5.100 | 4.970 | 5.000 | 4.782 | 3,262 |
| 2024-02-20 | 5.120 | 5.120 | 5.040 | 5.080 | 4.858 | 2,238 |
| 2024-02-19 | 5.060 | 5.120 | 5.020 | 5.120 | 4.896 | 987 |
| 2024-02-16 | 5.120 | 5.160 | 5.080 | 5.140 | 4.916 | 4,985 |
| 2024-02-15 | 5.280 | 5.300 | 5.140 | 5.160 | 4.935 | 3,224 |
| 2024-02-14 | 5.240 | 5.240 | 5.180 | 5.180 | 4.954 | 592 |
| 2024-02-13 | 5.280 | 5.280 | 5.260 | 5.260 | 5.030 | 438 |
| 2024-02-12 | 5.260 | 5.320 | 5.240 | 5.240 | 5.011 | 3,179 |
| 2024-02-09 | 5.500 | 5.500 | 5.240 | 5.240 | 5.011 | 6,412 |
| 2024-02-08 | 5.500 | 5.600 | 5.340 | 5.480 | 5.241 | 3,014 |
| 2024-02-07 | 5.820 | 5.820 | 5.300 | 5.500 | 5.260 | 9,501 |
| 2024-02-06 | 5.600 | 5.780 | 5.540 | 5.780 | 5.528 | 3,952 |
| 2024-02-05 | 5.500 | 5.700 | 5.480 | 5.700 | 5.451 | 10,044 |
| 2024-02-02 | 5.560 | 5.560 | 5.380 | 5.500 | 5.260 | 1,743 |
| 2024-02-01 | 5.560 | 5.560 | 5.560 | 5.560 | 5.317 | 127 |
| 2024-01-31 | 5.680 | 5.680 | 5.420 | 5.560 | 5.317 | 3,232 |
| 2024-01-30 | 5.620 | 5.680 | 5.620 | 5.680 | 5.432 | 540 |
| 2024-01-29 | 5.500 | 5.740 | 5.500 | 5.620 | 5.375 | 5,171 |
| 2024-01-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.164 | 945 |
| 2024-01-25 | 5.320 | 5.400 | 5.280 | 5.380 | 5.145 | 549 |
| 2024-01-24 | 5.320 | 5.320 | 5.300 | 5.320 | 5.088 | 297 |
| 2024-01-23 | 5.200 | 5.300 | 5.200 | 5.300 | 5.069 | 746 |
| 2024-01-22 | 5.220 | 5.260 | 5.180 | 5.200 | 4.973 | 4,467 |
| 2024-01-19 | 5.360 | 5.360 | 5.220 | 5.220 | 4.992 | 3,588 |
| 2024-01-18 | 5.300 | 5.400 | 5.260 | 5.360 | 5.126 | 2,760 |
| 2024-01-17 | 5.460 | 5.460 | 5.400 | 5.460 | 5.222 | 3,035 |
| 2024-01-16 | 5.500 | 5.500 | 5.440 | 5.500 | 5.260 | 4,011 |
| 2024-01-15 | 5.580 | 5.580 | 5.480 | 5.500 | 5.260 | 4,475 |
| 2024-01-12 | 5.600 | 5.620 | 5.600 | 5.620 | 5.375 | 2,534 |
| 2024-01-11 | 5.660 | 5.660 | 5.600 | 5.640 | 5.394 | 4,493 |
| 2024-01-10 | 5.740 | 5.800 | 5.720 | 5.720 | 5.470 | 2,298 |
| 2024-01-09 | 5.720 | 5.780 | 5.720 | 5.720 | 5.470 | 4,290 |
| 2024-01-08 | 5.660 | 5.740 | 5.660 | 5.680 | 5.432 | 3,250 |
| 2024-01-05 | 5.740 | 5.840 | 5.640 | 5.660 | 5.413 | 2,881 |
| 2024-01-04 | 5.800 | 5.840 | 5.600 | 5.740 | 5.489 | 10,832 |
| 2024-01-03 | 5.820 | 5.880 | 5.780 | 5.800 | 5.547 | 13,853 |
| 2024-01-02 | 5.560 | 5.960 | 5.560 | 5.800 | 5.547 | 24,378 |
| 2023-12-29 | 5.380 | 5.620 | 5.380 | 5.520 | 5.279 | 11,139 |
| 2023-12-28 | 5.300 | 5.480 | 5.300 | 5.480 | 5.241 | 12,341 |
| 2023-12-27 | 5.120 | 5.400 | 5.120 | 5.320 | 5.088 | 11,673 |
| 2023-12-22 | 4.960 | 5.300 | 4.900 | 5.220 | 4.992 | 31,059 |
| 2023-12-21 | 4.630 | 4.650 | 4.560 | 4.650 | 4.447 | 3,275 |
| 2023-12-20 | 4.540 | 4.730 | 4.540 | 4.630 | 4.428 | 12,105 |
| 2023-12-19 | 4.460 | 4.500 | 4.460 | 4.480 | 4.284 | 14,685 |
| 2023-12-18 | 4.520 | 4.540 | 4.460 | 4.460 | 4.265 | 6,142 |
| 2023-12-15 | 4.500 | 4.520 | 4.400 | 4.520 | 4.323 | 4,783 |
| 2023-12-14 | 4.460 | 4.590 | 4.440 | 4.500 | 4.303 | 9,574 |
| 2023-12-13 | 4.480 | 4.540 | 4.460 | 4.540 | 4.342 | 4,779 |
| 2023-12-12 | 4.500 | 4.500 | 4.480 | 4.500 | 4.303 | 1,723 |
| 2023-12-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.284 | 3,765 |
| 2023-12-08 | 4.490 | 4.540 | 4.480 | 4.540 | 4.342 | 2,368 |
| 2023-12-07 | 4.480 | 4.500 | 4.480 | 4.480 | 4.284 | 1,264 |
| 2023-12-05 | 4.550 | 4.550 | 4.480 | 4.540 | 4.342 | 1,317 |
| 2023-12-04 | 4.440 | 4.550 | 4.430 | 4.490 | 4.294 | 8,288 |
| 2023-12-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.246 | 260 |
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.