Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.380	4.480	4.370	4.480	4.284	3,447
2023-11-29	4.320	4.360	4.320	4.360	4.141	1,661
2023-11-28	4.320	4.330	4.280	4.280	4.065	1,386
2023-11-27	4.350	4.350	4.280	4.320	4.103	1,274
2023-11-24	4.290	4.290	4.260	4.260	4.046	300
2023-11-23	4.290	4.290	4.290	4.290	4.074	880
2023-11-22	4.350	4.350	4.280	4.350	4.131	3,879
2023-11-21	4.400	4.400	4.270	4.350	4.131	948
2023-11-20	4.240	4.350	4.230	4.280	4.065	15,404
2023-11-17	4.260	4.360	4.250	4.280	4.065	1,140
2023-11-16	4.380	4.380	4.280	4.340	4.122	3,520
2023-11-15	4.270	4.360	4.200	4.360	4.141	23,458
2023-11-14	4.270	4.270	4.220	4.270	4.055	2,329
2023-11-13	4.270	4.270	4.250	4.270	4.055	3,331
2023-11-10	4.390	4.390	4.270	4.270	4.055	505
2023-11-09	4.350	4.350	4.230	4.290	4.074	8,558
2023-11-08	4.300	4.340	4.300	4.340	4.122	6,181
2023-11-07	4.300	4.310	4.240	4.300	4.084	38,163
2023-11-06	4.340	4.380	4.270	4.330	4.112	1,603
2023-11-03	4.340	4.340	4.250	4.320	4.103	593
2023-11-02	4.220	4.340	4.220	4.340	4.122	8,070
2023-11-01	4.350	4.450	4.210	4.250	4.036	27,652
2023-10-31	4.120	4.200	4.120	4.200	3.989	3,906
2023-10-30	4.160	4.160	4.110	4.120	3.913	2,228
2023-10-27	4.160	4.160	4.110	4.160	3.951	5,729
2023-10-26	4.150	4.160	4.150	4.160	3.951	1,786
2023-10-25	4.200	4.200	4.090	4.090	3.884	2,403
2023-10-24	4.120	4.190	4.120	4.190	3.979	2,435
2023-10-23	4.090	4.190	4.090	4.190	3.979	161
2023-10-20	4.150	4.150	4.100	4.150	3.941	2,775
2023-10-19	4.110	4.110	4.100	4.100	3.894	4,191
2023-10-18	4.210	4.210	4.160	4.180	3.970	920
2023-10-17	4.100	4.250	4.100	4.130	3.922	2,628
2023-10-16	4.110	4.200	4.110	4.200	3.989	2,637
2023-10-13	4.190	4.240	4.110	4.110	3.903	1,418
2023-10-12	4.200	4.240	4.160	4.200	3.989	1,918
2023-10-11	4.110	4.220	4.110	4.170	3.960	1,666
2023-10-10	4.240	4.240	4.240	4.240	4.027	3
2023-10-09	4.190	4.190	4.170	4.170	3.960	79
2023-10-06	4.080	4.170	4.080	4.170	3.960	218
2023-10-05	4.140	4.180	4.100	4.180	3.970	2,585
2023-10-04	4.070	4.130	4.050	4.060	3.856	1,670
2023-10-03	4.110	4.120	4.110	4.110	3.903	2,264
2023-10-02	4.200	4.210	4.200	4.200	3.989	1,601
2023-09-29	4.030	4.190	4.030	4.190	3.979	6,830
2023-09-28	4.090	4.090	4.050	4.080	3.875	1,450
2023-09-27	4.210	4.210	4.110	4.110	3.903	2,568
2023-09-26	4.230	4.230	4.130	4.220	4.008	1,130
2023-09-25	4.330	4.330	4.170	4.180	3.970	1,056
2023-09-22	4.380	4.380	4.370	4.370	4.150	471
2023-09-21	4.380	4.380	4.370	4.370	4.150	22
2023-09-20	4.390	4.390	4.380	4.380	4.160	191
2023-09-19	4.430	4.450	4.430	4.430	4.207	10,235
2023-09-18	4.440	4.490	4.430	4.430	4.207	975
2023-09-15	4.410	4.560	4.410	4.560	4.331	7,541
2023-09-14	4.500	4.500	4.420	4.420	4.198	2,746
2023-09-13	4.510	4.510	4.440	4.450	4.226	13,900
2023-09-12	4.500	4.530	4.500	4.510	4.283	3,994
2023-09-11	4.500	4.520	4.500	4.520	4.293	1,995
2023-09-08	4.510	4.590	4.500	4.520	4.293	1,307

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.