Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.810	4.810	4.650	4.700	4.700	3,392
2026-04-27	4.920	4.920	4.750	4.810	4.810	1,861
2026-04-24	4.920	4.940	4.900	4.940	4.940	1,238
2026-04-23	4.940	4.940	4.850	4.920	4.920	2,990
2026-04-22	4.800	4.980	4.800	4.950	4.950	2,056
2026-04-21	4.790	4.800	4.600	4.800	4.800	2,670
2026-04-20	4.790	4.880	4.790	4.880	4.880	4,938
2026-04-17	4.740	4.780	4.670	4.750	4.750	3,228
2026-04-16	4.610	4.740	4.610	4.740	4.740	1,357
2026-04-15	4.800	4.800	4.650	4.780	4.780	4,105
2026-04-14	4.830	4.830	4.790	4.790	4.790	972
2026-04-13	4.830	4.840	4.620	4.790	4.790	3,369
2026-04-10	4.740	4.840	4.740	4.830	4.830	5,610
2026-04-09	4.700	4.730	4.690	4.730	4.730	3,257
2026-04-08	4.860	4.860	4.700	4.750	4.750	4,432
2026-04-07	4.800	4.820	4.580	4.690	4.690	10,793
2026-04-02	4.660	4.820	4.640	4.790	4.790	6,815
2026-04-01	4.600	4.680	4.600	4.660	4.660	11,250
2026-03-31	4.600	4.650	4.590	4.590	4.590	5,037
2026-03-30	4.450	4.650	4.450	4.590	4.590	4,049
2026-03-27	4.520	4.520	4.250	4.410	4.410	12,071
2026-03-26	4.480	4.540	4.460	4.480	4.410	1,667
2026-03-25	4.370	4.500	4.340	4.430	4.361	12,607
2026-03-24	4.320	4.390	4.270	4.340	4.272	16,232
2026-03-23	4.330	4.340	4.200	4.300	4.233	6,843
2026-03-20	4.390	4.390	4.250	4.320	4.253	6,014
2026-03-19	4.330	4.490	4.250	4.390	4.321	8,684
2026-03-18	4.450	4.470	4.350	4.350	4.282	11,595
2026-03-17	4.520	4.530	4.450	4.460	4.390	3,289
2026-03-16	4.570	4.630	4.450	4.530	4.459	8,279
2026-03-13	4.560	4.560	4.330	4.530	4.459	16,717
2026-03-12	4.720	4.720	4.560	4.570	4.499	14,061
2026-03-11	4.750	4.780	4.730	4.770	4.696	2,720
2026-03-10	4.690	4.760	4.630	4.720	4.646	11,463
2026-03-09	4.590	4.750	4.530	4.690	4.617	11,958
2026-03-06	4.630	4.800	4.630	4.710	4.636	5,570
2026-03-05	4.550	4.800	4.550	4.620	4.548	6,074
2026-03-04	4.640	4.680	4.630	4.680	4.607	1,723
2026-03-03	4.730	4.820	4.600	4.650	4.577	994
2026-03-02	4.840	4.840	4.560	4.650	4.577	3,112
2026-02-27	4.630	4.690	4.560	4.660	4.587	10,175
2026-02-26	4.640	4.680	4.620	4.620	4.548	7,566
2026-02-25	4.610	4.650	4.530	4.640	4.568	12,348
2026-02-24	4.930	4.930	4.510	4.600	4.528	30,324
2026-02-23	4.910	4.990	4.800	4.800	4.725	7,666
2026-02-20	4.970	4.970	4.810	4.920	4.843	1,916
2026-02-19	4.920	4.980	4.910	4.970	4.892	7,261
2026-02-18	5.000	5.000	4.990	4.990	4.912	7,646
2026-02-17	4.990	5.000	4.950	5.000	4.922	3,858
2026-02-16	4.980	5.000	4.970	5.000	4.922	4,243
2026-02-13	5.020	5.040	4.900	4.980	4.902	4,384
2026-02-12	5.080	5.080	4.950	5.000	4.922	5,897
2026-02-11	4.970	5.000	4.900	5.000	4.922	5,942
2026-02-10	5.100	5.100	4.950	4.970	4.892	32,004
2026-02-09	5.040	5.100	5.000	5.100	5.020	15,127
2026-02-06	4.890	5.020	4.860	4.950	4.873	19,906
2026-02-05	4.990	4.990	4.850	4.870	4.794	7,666
2026-02-04	5.000	5.000	4.930	4.990	4.912	2,311
2026-02-03	5.000	5.000	4.920	4.970	4.892	1,917
2026-02-02	4.940	5.000	4.880	4.990	4.912	10,104

← NewerPage 3 of 21 · 1,259 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.