Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.540	4.640	4.520	4.640	4.376	115
2022-09-26	4.530	4.610	4.530	4.540	4.282	1,409
2022-09-23	4.620	4.620	4.520	4.610	4.348	1,013
2022-09-22	4.680	4.680	4.670	4.670	4.405	2,149
2022-09-21	4.800	4.800	4.680	4.680	4.414	1,103
2022-09-20	4.730	4.810	4.700	4.800	4.527	511
2022-09-19	4.700	4.740	4.700	4.740	4.471	51
2022-09-16	4.800	4.890	4.700	4.700	4.433	1,265
2022-09-15	4.780	4.780	4.680	4.780	4.508	614
2022-09-14	4.690	4.780	4.690	4.780	4.508	6,418
2022-09-13	4.700	4.760	4.670	4.670	4.405	3,099
2022-09-12	4.660	4.750	4.660	4.720	4.452	5,807
2022-09-09	4.690	4.810	4.690	4.780	4.508	1,473
2022-09-08	4.660	4.690	4.600	4.690	4.423	1,917
2022-09-07	4.650	4.650	4.600	4.650	4.386	283
2022-09-06	4.660	4.660	4.660	4.660	4.395	40
2022-09-05	4.600	4.690	4.600	4.690	4.423	1,551
2022-09-02	4.680	4.700	4.660	4.700	4.433	3,905
2022-09-01	4.740	4.800	4.640	4.680	4.414	7,997
2022-08-31	4.590	4.700	4.460	4.690	4.423	11,611
2022-08-30	4.600	4.600	4.440	4.550	4.291	2,416
2022-08-29	4.600	4.600	4.500	4.500	4.244	1,659
2022-08-26	4.660	4.700	4.600	4.620	4.357	4,083
2022-08-25	4.650	4.700	4.610	4.700	4.433	8,506
2022-08-24	4.750	4.800	4.640	4.700	4.433	9,037
2022-08-23	4.800	4.890	4.800	4.800	4.527	5,080
2022-08-22	4.900	4.990	4.840	4.980	4.697	1,596
2022-08-19	5.000	5.080	4.860	4.900	4.621	21,918
2022-08-18	5.000	5.160	5.000	5.160	4.867	1,162
2022-08-17	5.240	5.240	5.000	5.160	4.867	4,325
2022-08-16	5.200	5.280	5.200	5.240	4.942	2,043
2022-08-15	5.080	5.260	5.060	5.260	4.961	4,982
2022-08-12	5.280	5.280	5.140	5.140	4.848	6,543
2022-08-11	5.520	5.520	5.300	5.320	5.018	7,366
2022-08-10	6.220	6.220	5.120	5.480	5.168	59,922
2022-08-09	6.300	6.340	6.220	6.340	5.980	1,940
2022-08-08	6.300	6.300	6.040	6.260	5.904	1,407
2022-08-05	6.280	6.280	6.280	6.280	5.923	1
2022-08-04	6.400	6.400	6.140	6.340	5.980	308
2022-08-03	5.960	6.440	5.960	6.240	5.885	6,883
2022-08-02	6.020	6.100	6.020	6.100	5.753	1,118
2022-08-01	6.140	6.140	6.040	6.100	5.753	1,275
2022-07-29	5.840	6.140	5.780	6.140	5.791	2,521
2022-07-28	5.980	6.040	5.840	5.900	5.565	4,353
2022-07-27	5.800	5.900	5.800	5.900	5.565	158
2022-07-26	6.100	6.100	5.700	5.900	5.565	9,965
2022-07-25	5.900	6.200	5.860	6.100	5.753	4,251
2022-07-22	5.900	6.000	5.820	5.960	5.621	1,335
2022-07-21	5.960	5.960	5.960	5.960	5.621	482
2022-07-20	6.100	6.100	5.820	5.960	5.621	2,739
2022-07-19	6.040	6.140	5.940	6.140	5.791	556
2022-07-18	6.120	7.000	6.020	6.020	5.678	5,895
2022-07-15	5.920	5.920	5.760	5.920	5.583	2,060
2022-07-14	5.900	5.900	5.900	5.900	5.565	15
2022-07-13	5.880	5.900	5.880	5.900	5.565	2,013
2022-07-12	6.120	6.120	5.800	5.900	5.565	953
2022-07-11	6.000	6.100	5.920	6.100	5.753	4,409
2022-07-08	6.000	6.020	5.980	6.020	5.678	204
2022-07-07	6.100	6.100	6.020	6.020	5.678	640
2022-07-06	6.080	6.100	6.080	6.100	5.753	1,156

← NewerPage 18 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.