Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.140	6.140	6.080	6.080	5.734	97
2022-07-04	6.280	6.280	6.140	6.140	5.791	242
2022-07-01	6.160	6.240	6.080	6.240	5.885	1,360
2022-06-30	6.180	6.180	6.160	6.180	5.829	112
2022-06-29	6.180	6.180	6.180	6.180	5.829	610
2022-06-28	6.140	6.160	6.140	6.160	5.810	563
2022-06-27	6.000	6.160	6.000	6.160	5.810	157
2022-06-23	5.940	6.020	5.940	6.020	5.678	649
2022-06-22	6.160	6.160	6.000	6.100	5.753	522
2022-06-21	5.920	6.180	5.920	6.160	5.810	3,602
2022-06-20	5.780	5.780	5.520	5.740	5.414	459
2022-06-17	5.700	5.740	5.380	5.580	5.263	8,647
2022-06-16	5.740	5.740	5.640	5.700	5.376	3,732
2022-06-15	5.880	5.880	5.720	5.740	5.414	1,360
2022-06-14	6.040	6.040	5.900	5.900	5.565	789
2022-06-13	5.780	5.980	5.780	5.900	5.565	2,085
2022-06-10	6.100	6.100	6.000	6.020	5.678	1,670
2022-06-09	6.160	6.200	6.100	6.160	5.810	3,343
2022-06-08	5.960	6.160	5.900	6.160	5.810	11,554
2022-06-07	6.100	6.100	5.600	5.960	5.621	12,749
2022-06-06	6.140	6.140	5.900	6.080	5.734	357
2022-06-03	6.220	6.240	6.100	6.160	5.810	4,284
2022-06-02	5.920	6.460	5.820	6.140	5.791	17,341
2022-06-01	5.980	6.060	5.940	6.000	5.659	1,922
2022-05-31	6.100	6.100	5.920	5.920	5.583	75
2022-05-30	6.000	6.120	6.000	6.100	5.753	4,805
2022-05-27	5.980	6.000	5.980	6.000	5.659	1,260
2022-05-25	5.940	5.980	5.900	5.980	5.640	1,258
2022-05-24	6.040	6.040	5.940	5.940	5.602	2,260
2022-05-23	5.980	6.020	5.900	6.020	5.678	1,451
2022-05-20	6.040	6.080	6.040	6.040	5.697	1,516
2022-05-19	5.900	6.040	5.900	6.000	5.659	1,350
2022-05-18	5.900	6.000	5.900	6.000	5.659	3,802
2022-05-17	5.880	6.080	5.880	5.900	5.565	1,118
2022-05-16	5.840	5.960	5.840	5.860	5.527	1,023
2022-05-13	5.680	6.100	5.520	5.840	5.508	14,498
2022-05-12	5.960	6.000	5.660	5.880	5.546	8,897
2022-05-11	6.300	6.300	5.940	5.940	5.602	14,070
2022-05-10	6.480	6.600	6.220	6.220	5.866	4,565
2022-05-09	6.640	6.700	6.380	6.480	6.112	3,058
2022-05-06	6.700	6.740	6.600	6.640	6.262	2,847
2022-05-05	6.820	6.820	6.660	6.660	6.281	2,645
2022-05-04	6.800	6.860	6.680	6.760	6.376	2,309
2022-05-03	7.140	7.280	7.000	7.000	6.602	2,185
2022-05-02	6.840	7.080	6.680	7.080	6.677	3,989
2022-04-29	6.920	6.920	6.860	6.860	6.470	649
2022-04-28	6.980	7.200	6.980	7.140	6.734	2,048
2022-04-27	7.200	7.200	6.840	6.860	6.470	1,142
2022-04-26	7.000	7.200	6.920	7.000	6.602	4,521
2022-04-25	7.180	7.180	6.980	6.980	6.583	1,100
2022-04-22	7.180	7.180	7.180	7.180	6.772	3,537
2022-04-21	7.100	7.320	7.100	7.180	6.772	3,547
2022-04-20	6.800	7.360	6.800	7.100	6.696	3,675
2022-04-19	6.780	6.800	6.700	6.780	6.395	706
2022-04-14	6.860	6.860	6.840	6.840	6.451	781
2022-04-13	6.980	7.100	6.860	7.040	6.640	1,468
2022-04-12	6.920	7.920	6.920	7.260	6.810	14,302
2022-04-11	6.900	6.920	6.820	6.900	6.472	3,571
2022-04-08	6.940	6.940	6.540	6.880	6.453	3,530
2022-04-07	6.960	6.960	6.940	6.960	6.528	757

← NewerPage 19 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.