Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	7.740	7.960	7.740	7.780	7.297	3,343
2022-01-11	7.620	7.680	7.620	7.680	7.203	1,838
2022-01-10	7.800	7.960	7.560	7.560	7.091	3,839
2022-01-07	7.880	7.880	7.700	7.800	7.316	4,179
2022-01-05	7.860	7.880	7.720	7.880	7.391	4,402
2022-01-04	7.800	7.880	7.780	7.860	7.372	6,454
2022-01-03	7.740	7.900	7.640	7.800	7.316	11,044
2021-12-30	7.620	7.740	7.560	7.740	7.260	6,419
2021-12-29	7.600	7.620	7.500	7.600	7.128	2,070
2021-12-28	7.760	7.760	7.520	7.600	7.128	3,136
2021-12-27	7.500	7.780	7.420	7.580	7.110	6,809
2021-12-23	7.460	7.500	7.420	7.420	6.960	2,331
2021-12-22	7.300	7.420	7.240	7.300	6.847	11,776
2021-12-21	7.260	7.400	7.260	7.260	6.810	2,224
2021-12-20	7.400	7.400	7.160	7.240	6.791	13,094
2021-12-17	7.580	7.580	7.340	7.460	6.997	3,753
2021-12-16	7.660	7.660	7.560	7.580	7.110	1,592
2021-12-15	7.460	7.680	7.460	7.500	7.035	1,619
2021-12-14	7.720	7.720	7.300	7.460	6.997	7,021
2021-12-13	7.820	7.820	7.540	7.740	7.260	3,286
2021-12-10	7.500	8.020	7.500	7.840	7.354	7,094
2021-12-09	7.620	7.680	7.260	7.540	7.072	5,080
2021-12-08	7.780	7.800	7.500	7.600	7.128	3,694
2021-12-07	7.840	7.940	7.560	7.760	7.278	4,786
2021-12-03	7.700	7.900	7.580	7.800	7.316	4,629
2021-12-02	7.820	7.820	7.620	7.700	7.222	1,574
2021-12-01	7.900	7.900	7.800	7.860	7.372	1,626
2021-11-30	7.740	7.840	7.620	7.820	7.335	4,743
2021-11-29	7.760	7.840	7.600	7.720	7.241	3,347
2021-11-26	8.100	8.100	7.720	7.780	7.297	13,609
2021-11-25	8.260	8.260	8.260	8.260	7.747	2,002
2021-11-24	8.180	8.260	8.080	8.260	7.747	3,765
2021-11-23	8.320	8.320	8.200	8.220	7.710	5,009
2021-11-22	8.320	8.340	8.320	8.340	7.822	177
2021-11-19	8.520	8.520	8.460	8.460	7.935	661
2021-11-18	8.460	8.460	8.460	8.460	7.935	226
2021-11-17	8.600	8.600	8.460	8.500	7.973	1,960
2021-11-16	8.580	8.600	8.580	8.580	8.048	2,319
2021-11-15	8.440	8.580	8.420	8.580	8.048	2,528
2021-11-12	8.720	8.720	8.500	8.500	7.973	3,804
2021-11-11	8.740	8.760	8.700	8.760	8.216	590
2021-11-10	8.720	8.880	8.720	8.800	8.254	1,306
2021-11-09	8.920	8.920	8.700	8.700	8.160	2,893
2021-11-08	8.700	9.000	8.700	8.900	8.348	6,327
2021-11-05	8.800	8.860	8.700	8.720	8.179	6,581
2021-11-04	8.760	8.800	8.700	8.800	8.254	1,549
2021-11-03	8.780	8.960	8.720	8.800	8.254	28,111
2021-11-02	8.640	8.800	8.620	8.760	8.216	9,886
2021-11-01	8.360	8.380	8.200	8.380	7.860	1,907
2021-10-29	8.400	8.400	8.260	8.340	7.822	1,941
2021-10-28	8.260	8.420	8.240	8.300	7.785	7,209
2021-10-27	8.260	8.400	8.240	8.240	7.729	1,744
2021-10-26	8.400	8.400	8.240	8.260	7.747	982
2021-10-25	8.240	8.800	8.240	8.400	7.879	437
2021-10-22	8.200	8.320	8.000	8.280	7.766	3,757
2021-10-21	8.100	8.220	8.020	8.200	7.691	6,193
2021-10-20	8.100	8.200	8.000	8.100	7.597	10,241
2021-10-19	8.040	8.140	7.960	8.080	7.579	5,805
2021-10-18	7.760	8.060	7.700	8.060	7.560	5,081
2021-10-15	7.860	7.860	7.720	7.760	7.278	1,080

← NewerPage 21 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.