Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.610	5.100	4.610	5.100	4.810	6,164
2022-12-20	4.370	4.750	4.130	4.750	4.480	11,171
2022-12-19	4.650	4.650	4.280	4.290	4.046	4,776
2022-12-16	4.660	4.660	4.580	4.650	4.386	661
2022-12-15	4.790	4.790	4.660	4.660	4.395	952
2022-12-14	4.700	4.790	4.650	4.790	4.518	756
2022-12-13	4.940	4.940	4.750	4.750	4.480	1,333
2022-12-12	4.830	4.830	4.830	4.830	4.555	58
2022-12-09	4.920	4.970	4.890	4.970	4.687	1,349
2022-12-08	4.840	4.960	4.840	4.960	4.678	873
2022-12-07	4.940	4.980	4.810	4.810	4.537	1,737
2022-12-05	4.600	4.920	4.600	4.920	4.640	8,842
2022-12-02	4.660	4.760	4.610	4.610	4.348	1,958
2022-12-01	4.760	4.780	4.620	4.660	4.395	1,563
2022-11-30	4.600	4.770	4.600	4.770	4.499	300
2022-11-29	4.700	4.860	4.620	4.740	4.471	1,095
2022-11-28	4.600	4.770	4.600	4.700	4.433	1,425
2022-11-25	4.760	4.760	4.760	4.760	4.489	0
2022-11-24	4.820	4.820	4.690	4.760	4.489	2,425
2022-11-23	4.550	4.890	4.550	4.830	4.555	5,028
2022-11-22	4.700	4.710	4.560	4.700	4.433	510
2022-11-21	4.550	4.640	4.550	4.640	4.376	1,676
2022-11-18	4.650	4.650	4.510	4.640	4.376	2,358
2022-11-17	4.510	4.600	4.500	4.530	4.272	4,864
2022-11-16	4.380	4.500	4.350	4.500	4.244	13,091
2022-11-15	4.480	4.480	4.340	4.450	4.197	1,913
2022-11-14	4.410	4.490	4.330	4.430	4.178	5,837
2022-11-11	4.370	4.480	4.310	4.480	4.225	6,653
2022-11-10	4.190	4.380	3.990	4.310	4.065	12,812
2022-11-09	4.090	4.140	4.010	4.140	3.905	2,565
2022-11-08	4.010	4.100	4.010	4.100	3.867	2,832
2022-11-07	4.080	4.080	4.000	4.000	3.773	524
2022-11-04	4.100	4.100	3.970	4.020	3.791	4,644
2022-11-03	4.000	4.200	4.000	4.080	3.848	6,839
2022-11-02	4.010	4.150	4.000	4.050	3.820	5,096
2022-11-01	4.180	4.190	4.010	4.130	3.895	11,071
2022-10-31	4.420	4.570	4.220	4.300	4.056	6,778
2022-10-28	4.510	4.510	4.420	4.420	4.169	91
2022-10-27	4.590	4.590	4.420	4.420	4.169	4,352
2022-10-26	4.590	4.590	4.590	4.590	4.329	1,715
2022-10-25	4.450	4.600	4.450	4.470	4.216	1,496
2022-10-24	4.540	4.610	4.470	4.610	4.348	826
2022-10-21	4.500	4.670	4.500	4.670	4.405	1,355
2022-10-20	4.500	4.590	4.500	4.590	4.329	129
2022-10-19	4.540	4.590	4.500	4.520	4.263	4,383
2022-10-18	4.530	4.550	4.530	4.540	4.282	6,778
2022-10-17	4.740	4.740	4.530	4.530	4.272	4,348
2022-10-14	4.750	4.750	4.660	4.740	4.471	2,764
2022-10-13	4.660	4.830	4.660	4.830	4.555	912
2022-10-12	4.660	4.660	4.660	4.660	4.395	214
2022-10-11	4.680	4.800	4.650	4.650	4.386	1,405
2022-10-10	4.800	4.840	4.660	4.840	4.565	559
2022-10-07	4.880	4.880	4.790	4.820	4.546	1,513
2022-10-06	4.550	4.890	4.550	4.890	4.612	5,035
2022-10-05	4.600	4.640	4.550	4.550	4.291	4,109
2022-10-04	4.650	4.800	4.610	4.610	4.348	2,963
2022-10-03	4.800	4.800	4.660	4.760	4.489	724
2022-09-30	4.720	4.920	4.630	4.750	4.480	2,878
2022-09-29	4.520	4.740	4.520	4.720	4.452	3,811
2022-09-28	4.720	4.720	4.570	4.620	4.357	1,246

← NewerPage 17 of 22 · 1,261 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.