Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	6.940	6.980	6.860	6.900	6.472	101,852
2022-04-05	6.920	6.920	6.860	6.920	6.491	440
2022-04-04	6.700	6.940	6.700	6.820	6.397	3,585
2022-04-01	6.720	6.720	6.500	6.700	6.284	2,203
2022-03-31	6.720	6.720	6.720	6.720	6.303	3
2022-03-30	6.720	7.000	6.720	6.820	6.397	4,538
2022-03-29	6.900	6.900	6.740	6.900	6.472	2,921
2022-03-28	6.860	6.860	6.660	6.660	6.247	257
2022-03-25	6.680	6.940	6.680	6.840	6.416	182
2022-03-24	6.820	6.980	6.800	6.800	6.378	365
2022-03-23	6.900	6.980	6.780	6.820	6.397	1,206
2022-03-22	6.920	7.000	6.900	6.900	6.472	857
2022-03-21	6.820	7.300	6.820	6.920	6.491	7,313
2022-03-18	6.780	6.880	6.780	6.800	6.378	12,550
2022-03-17	6.720	6.780	6.720	6.780	6.359	762
2022-03-16	6.840	6.900	6.700	6.900	6.472	3,051
2022-03-15	6.700	6.860	6.640	6.780	6.359	3,078
2022-03-14	6.820	6.940	6.760	6.780	6.359	4,268
2022-03-11	6.980	7.000	6.720	6.820	6.397	2,207
2022-03-10	6.900	6.900	6.800	6.840	6.416	668
2022-03-09	7.040	7.040	6.900	6.920	6.491	2,473
2022-03-08	6.640	6.940	6.640	6.920	6.491	2,540
2022-03-07	6.820	6.820	6.300	6.760	6.341	8,424
2022-03-04	7.000	7.040	6.600	6.800	6.378	12,578
2022-03-03	7.220	7.220	7.000	7.000	6.566	1,603
2022-03-02	6.820	7.180	6.820	7.000	6.566	5,027
2022-03-01	7.020	7.080	6.900	7.080	6.641	2,386
2022-02-28	7.020	7.100	6.900	7.100	6.659	5,681
2022-02-25	6.940	7.240	6.700	7.240	6.791	1,658
2022-02-24	6.900	7.120	6.540	7.020	6.584	6,754
2022-02-23	6.900	7.200	6.900	7.180	6.734	2,814
2022-02-22	6.900	6.900	6.640	6.780	6.359	6,405
2022-02-21	6.820	7.200	6.820	6.960	6.528	3,496
2022-02-18	7.140	7.300	6.740	6.800	6.378	9,507
2022-02-17	7.360	7.360	7.140	7.140	6.697	992
2022-02-16	7.300	7.360	7.300	7.360	6.903	3,389
2022-02-15	7.380	7.380	7.260	7.300	6.847	1,275
2022-02-14	7.280	7.420	6.660	7.200	6.753	10,397
2022-02-11	7.260	7.260	7.120	7.140	6.697	977
2022-02-10	7.100	7.360	7.100	7.240	6.791	6,679
2022-02-09	7.280	7.460	7.100	7.100	6.659	5,163
2022-02-08	7.300	7.300	7.280	7.300	6.847	997
2022-02-07	7.160	7.280	7.140	7.280	6.828	1,786
2022-02-04	7.320	7.320	7.200	7.260	6.810	2,139
2022-02-03	7.440	7.440	7.280	7.280	6.828	960
2022-02-02	7.440	7.500	7.280	7.380	6.922	5,095
2022-02-01	7.220	7.500	7.220	7.480	7.016	2,938
2022-01-31	7.060	7.360	6.960	7.280	6.828	6,649
2022-01-28	7.000	7.040	6.980	7.040	6.603	862
2022-01-27	7.020	7.040	6.980	7.000	6.566	2,294
2022-01-26	7.100	7.100	6.960	6.980	6.547	4,505
2022-01-25	6.800	7.100	6.780	7.100	6.659	12,848
2022-01-24	7.180	7.300	6.400	6.700	6.284	33,853
2022-01-21	7.420	7.500	7.200	7.440	6.978	15,052
2022-01-20	7.540	7.660	7.440	7.440	6.978	4,537
2022-01-19	7.600	7.600	7.500	7.560	7.091	1,214
2022-01-18	7.740	7.740	7.560	7.580	7.110	647
2022-01-17	7.700	7.740	7.520	7.740	7.260	4,255
2022-01-14	7.700	7.700	7.640	7.680	7.203	2,931
2022-01-13	7.720	7.760	7.700	7.700	7.222	623

← NewerPage 20 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.