Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.520	4.520	4.500	4.500	4.274	4,173
2023-09-06	4.490	4.510	4.490	4.500	4.274	4,542
2023-09-05	4.450	4.500	4.380	4.490	4.264	4,039
2023-09-04	4.400	4.420	4.350	4.380	4.160	38,008
2023-09-01	4.400	4.400	4.370	4.400	4.179	584
2023-08-31	4.320	4.400	4.320	4.390	4.169	4,038
2023-08-30	4.240	4.350	4.240	4.290	4.074	4,704
2023-08-29	4.320	4.340	4.190	4.230	4.017	13,161
2023-08-28	4.370	4.390	4.320	4.320	4.103	7,771
2023-08-25	4.330	4.370	4.190	4.370	4.150	10,981
2023-08-24	4.230	4.330	4.230	4.330	4.112	1,717
2023-08-23	4.240	4.280	4.190	4.280	4.065	3,108
2023-08-22	4.340	4.340	4.240	4.240	4.027	1,200
2023-08-21	4.250	4.390	4.240	4.300	4.084	4,663
2023-08-18	4.390	4.400	4.250	4.250	4.036	7,446
2023-08-17	4.240	4.390	4.240	4.340	4.122	3,333
2023-08-16	4.350	4.400	4.230	4.340	4.122	4,126
2023-08-15	4.380	4.400	4.340	4.350	4.131	4,629
2023-08-14	4.350	4.350	4.320	4.320	4.103	649
2023-08-11	4.370	4.370	4.230	4.340	4.122	2,140
2023-08-10	4.530	4.530	4.310	4.320	4.103	10,057
2023-08-09	4.160	4.610	4.160	4.530	4.302	45,912
2023-08-08	3.980	3.980	3.900	3.930	3.733	1,562
2023-08-07	4.000	4.000	3.950	3.950	3.752	1,646
2023-08-04	4.000	4.010	3.960	4.000	3.799	2,864
2023-08-03	4.050	4.050	3.980	3.980	3.780	258
2023-08-02	3.940	4.110	3.940	3.980	3.780	5,653
2023-08-01	3.970	4.060	3.930	3.980	3.780	3,548
2023-07-31	3.950	3.990	3.910	3.980	3.780	1,070
2023-07-28	4.060	4.120	4.010	4.010	3.808	2,386
2023-07-27	4.000	4.000	3.920	3.990	3.789	9,556
2023-07-26	4.000	4.050	3.990	4.000	3.799	1,492
2023-07-25	4.050	4.050	4.050	4.050	3.846	0
2023-07-24	4.090	4.090	3.960	4.050	3.846	1,081
2023-07-21	4.130	4.160	4.010	4.100	3.894	1,404
2023-07-20	4.100	4.130	4.020	4.130	3.922	300
2023-07-19	4.130	4.130	4.120	4.130	3.922	3,039
2023-07-18	4.090	4.090	3.980	4.080	3.875	1,797
2023-07-17	4.180	4.180	4.090	4.090	3.884	1,251
2023-07-14	4.100	4.180	4.090	4.180	3.970	698
2023-07-13	4.270	4.270	4.120	4.180	3.970	3,880
2023-07-12	4.330	4.330	4.220	4.220	4.008	325
2023-07-11	4.300	4.300	4.190	4.260	4.046	1,106
2023-07-10	4.190	4.240	4.190	4.240	4.027	721
2023-07-07	4.200	4.310	4.200	4.310	4.093	2,388
2023-07-06	4.180	4.180	4.180	4.180	3.970	124
2023-07-05	4.360	4.360	4.160	4.240	4.027	7,701
2023-07-04	4.210	4.360	4.210	4.360	4.141	352
2023-07-03	4.220	4.220	4.160	4.210	3.998	2,009
2023-06-30	4.180	4.220	4.170	4.220	4.008	650
2023-06-29	4.210	4.210	4.200	4.210	3.998	1,837
2023-06-28	4.170	4.200	4.160	4.170	3.960	2,657
2023-06-27	4.180	4.230	4.160	4.160	3.951	2,524
2023-06-26	4.180	4.180	4.160	4.180	3.970	3,649
2023-06-22	4.220	4.230	4.200	4.210	3.998	2,424
2023-06-21	4.290	4.330	4.210	4.220	4.008	5,379
2023-06-20	4.390	4.410	4.360	4.360	4.141	6,946
2023-06-19	4.340	4.480	4.340	4.410	4.188	2,502
2023-06-16	4.340	4.430	4.260	4.430	4.207	6,058
2023-06-15	4.420	4.420	4.250	4.340	4.122	3,742

← NewerPage 14 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.