Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.330	4.340	4.240	4.340	4.122	5,502
2023-06-13	4.220	4.350	4.220	4.340	4.122	4,849
2023-06-12	4.270	4.340	4.190	4.250	4.036	5,184
2023-06-09	4.290	4.290	4.260	4.290	4.074	1,382
2023-06-08	4.300	4.300	4.260	4.290	4.074	2,214
2023-06-07	4.320	4.320	4.320	4.320	4.103	432
2023-06-06	4.290	4.340	4.280	4.330	4.112	2,942
2023-06-05	4.270	4.310	4.270	4.300	4.084	1,922
2023-06-02	4.290	4.340	4.290	4.340	4.122	1,181
2023-06-01	4.370	4.370	4.270	4.290	4.074	8,594
2023-05-31	4.390	4.400	4.320	4.360	4.141	2,198
2023-05-30	4.290	4.420	4.270	4.410	4.188	7,651
2023-05-29	4.400	4.400	4.300	4.330	4.112	8,755
2023-05-26	4.350	4.400	4.340	4.400	4.179	3,273
2023-05-25	4.390	4.400	4.270	4.310	4.093	8,562
2023-05-24	4.450	4.450	4.400	4.400	4.179	4,200
2023-05-23	4.500	4.500	4.430	4.450	4.226	3,642
2023-05-22	4.590	4.600	4.330	4.510	4.283	12,186
2023-05-19	4.630	4.630	4.600	4.600	4.369	3,632
2023-05-17	4.670	4.710	4.620	4.620	4.388	2,707
2023-05-16	4.630	4.700	4.630	4.700	4.464	2,040
2023-05-15	4.690	4.690	4.640	4.640	4.407	1,401
2023-05-12	4.620	4.660	4.620	4.660	4.426	350
2023-05-11	4.710	4.710	4.620	4.620	4.388	1,576
2023-05-10	4.710	4.710	4.710	4.710	4.473	2,773
2023-05-09	4.700	4.710	4.620	4.710	4.473	3,365
2023-05-08	4.840	4.840	4.720	4.720	4.483	3,594
2023-05-05	4.850	4.850	4.800	4.850	4.606	989
2023-05-04	4.850	4.850	4.780	4.850	4.606	871
2023-05-03	4.850	4.850	4.800	4.850	4.606	779
2023-05-02	4.700	4.880	4.590	4.850	4.606	13,714
2023-04-28	4.720	4.720	4.610	4.700	4.464	1,722
2023-04-27	4.740	4.740	4.670	4.710	4.473	5,756
2023-04-26	4.500	4.880	4.500	4.770	4.530	17,020
2023-04-25	4.230	4.370	4.230	4.340	4.122	1,800
2023-04-24	4.200	4.300	4.200	4.230	4.017	3,891
2023-04-21	4.210	4.300	4.200	4.300	4.084	2,315
2023-04-20	4.270	4.270	4.270	4.270	4.055	11
2023-04-19	4.330	4.330	4.270	4.270	4.055	2,764
2023-04-18	4.290	4.320	4.200	4.320	4.103	2,344
2023-04-17	4.280	4.300	4.280	4.300	4.084	2,991
2023-04-14	4.300	4.300	4.280	4.280	4.065	2,233
2023-04-13	4.250	4.300	4.250	4.300	4.084	1,145
2023-04-12	4.300	4.310	4.300	4.300	4.084	463
2023-04-11	4.200	4.310	4.200	4.310	4.093	2,450
2023-04-06	4.300	4.300	4.300	4.300	4.084	25
2023-04-05	4.300	4.330	4.300	4.320	4.074	6,194
2023-04-04	4.300	4.330	4.280	4.280	4.037	2,280
2023-04-03	4.380	4.380	4.370	4.370	4.122	725
2023-03-31	4.370	4.370	4.260	4.370	4.122	2,171
2023-03-30	4.300	4.380	4.300	4.380	4.131	2,177
2023-03-29	4.340	4.340	4.250	4.300	4.056	1,957
2023-03-28	4.220	4.220	4.210	4.220	3.980	1,520
2023-03-27	4.260	4.290	4.260	4.290	4.046	2,448
2023-03-24	4.400	4.400	4.270	4.290	4.046	1,507
2023-03-23	4.300	4.300	4.300	4.300	4.056	3,220
2023-03-22	4.380	4.380	4.320	4.320	4.074	500
2023-03-21	4.310	4.420	4.310	4.390	4.140	1,090
2023-03-20	4.310	4.310	4.300	4.300	4.056	1,347
2023-03-17	4.340	4.340	4.300	4.340	4.093	1,559

← NewerPage 15 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.