Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.940 | 5.000 | 4.880 | 4.990 | 4.912 | 10,104 |
| 2026-01-30 | 5.000 | 5.020 | 4.940 | 4.940 | 4.863 | 5,841 |
| 2026-01-29 | 5.000 | 5.020 | 4.980 | 4.980 | 4.902 | 4,825 |
| 2026-01-28 | 5.060 | 5.100 | 4.990 | 4.990 | 4.912 | 14,765 |
| 2026-01-27 | 5.060 | 5.080 | 5.020 | 5.020 | 4.942 | 4,409 |
| 2026-01-26 | 5.100 | 5.180 | 5.020 | 5.020 | 4.942 | 11,512 |
| 2026-01-23 | 5.120 | 5.140 | 5.080 | 5.100 | 5.020 | 6,414 |
| 2026-01-22 | 5.120 | 5.140 | 5.060 | 5.120 | 5.040 | 10,733 |
| 2026-01-21 | 5.180 | 5.180 | 5.000 | 5.100 | 5.020 | 15,159 |
| 2026-01-20 | 5.180 | 5.200 | 5.040 | 5.180 | 5.099 | 9,000 |
| 2026-01-19 | 5.180 | 5.200 | 5.100 | 5.180 | 5.099 | 7,578 |
| 2026-01-16 | 5.320 | 5.320 | 5.160 | 5.160 | 5.079 | 16,335 |
| 2026-01-15 | 5.300 | 5.300 | 5.180 | 5.220 | 5.138 | 12,220 |
| 2026-01-14 | 5.300 | 5.340 | 5.200 | 5.200 | 5.119 | 5,608 |
| 2026-01-13 | 5.320 | 5.380 | 5.280 | 5.300 | 5.217 | 8,001 |
| 2026-01-12 | 5.380 | 5.420 | 5.300 | 5.320 | 5.237 | 2,460 |
| 2026-01-09 | 5.460 | 5.460 | 5.360 | 5.380 | 5.296 | 3,937 |
| 2026-01-08 | 5.460 | 5.460 | 5.260 | 5.460 | 5.375 | 7,852 |
| 2026-01-07 | 5.500 | 5.520 | 5.420 | 5.420 | 5.335 | 6,623 |
| 2026-01-05 | 5.440 | 5.700 | 5.440 | 5.480 | 5.394 | 2,903 |
| 2026-01-02 | 5.480 | 5.480 | 5.380 | 5.440 | 5.355 | 3,121 |
| 2025-12-30 | 5.260 | 5.440 | 5.240 | 5.400 | 5.316 | 3,219 |
| 2025-12-29 | 5.260 | 5.360 | 5.240 | 5.240 | 5.158 | 6,955 |
| 2025-12-23 | 5.360 | 5.360 | 5.260 | 5.280 | 5.198 | 2,423 |
| 2025-12-22 | 5.300 | 5.340 | 5.240 | 5.340 | 5.257 | 3,729 |
| 2025-12-19 | 5.300 | 5.360 | 5.220 | 5.260 | 5.178 | 2,912 |
| 2025-12-18 | 5.320 | 5.320 | 5.220 | 5.300 | 5.217 | 4,453 |
| 2025-12-17 | 5.220 | 5.380 | 5.160 | 5.240 | 5.158 | 3,975 |
| 2025-12-16 | 5.320 | 5.380 | 5.240 | 5.300 | 5.217 | 3,518 |
| 2025-12-15 | 5.520 | 5.540 | 5.300 | 5.320 | 5.237 | 13,632 |
| 2025-12-12 | 5.500 | 5.600 | 5.480 | 5.560 | 5.473 | 3,063 |
| 2025-12-11 | 5.420 | 5.500 | 5.400 | 5.500 | 5.414 | 5,302 |
| 2025-12-10 | 5.420 | 5.480 | 5.400 | 5.480 | 5.394 | 2,457 |
| 2025-12-09 | 5.360 | 5.500 | 5.360 | 5.420 | 5.335 | 957 |
| 2025-12-08 | 5.540 | 5.540 | 5.440 | 5.500 | 5.414 | 3,374 |
| 2025-12-05 | 5.440 | 5.580 | 5.440 | 5.540 | 5.453 | 4,765 |
| 2025-12-04 | 5.400 | 5.580 | 5.380 | 5.440 | 5.355 | 5,241 |
| 2025-12-03 | 5.400 | 5.440 | 5.340 | 5.440 | 5.355 | 1,692 |
| 2025-12-02 | 5.340 | 5.500 | 5.340 | 5.500 | 5.414 | 538 |
| 2025-12-01 | 5.360 | 5.500 | 5.340 | 5.360 | 5.276 | 2,558 |
| 2025-11-28 | 5.500 | 5.500 | 5.420 | 5.420 | 5.335 | 776 |
| 2025-11-27 | 5.480 | 5.580 | 5.380 | 5.500 | 5.414 | 7,451 |
| 2025-11-26 | 5.420 | 5.460 | 5.320 | 5.460 | 5.375 | 2,168 |
| 2025-11-25 | 5.300 | 5.400 | 5.220 | 5.320 | 5.237 | 3,812 |
| 2025-11-24 | 5.400 | 5.400 | 5.240 | 5.280 | 5.198 | 2,566 |
| 2025-11-21 | 5.480 | 5.480 | 5.280 | 5.380 | 5.296 | 3,066 |
| 2025-11-20 | 5.460 | 5.480 | 5.320 | 5.480 | 5.394 | 7,908 |
| 2025-11-19 | 5.340 | 5.400 | 5.340 | 5.400 | 5.316 | 957 |
| 2025-11-18 | 5.380 | 5.460 | 5.240 | 5.420 | 5.335 | 7,157 |
| 2025-11-17 | 5.300 | 5.360 | 5.200 | 5.280 | 5.198 | 7,306 |
| 2025-11-14 | 5.420 | 5.420 | 5.280 | 5.360 | 5.276 | 1,033 |
| 2025-11-13 | 5.340 | 5.440 | 5.320 | 5.440 | 5.355 | 5,154 |
| 2025-11-12 | 5.300 | 5.380 | 5.260 | 5.340 | 5.257 | 6,491 |
| 2025-11-11 | 5.400 | 5.420 | 5.280 | 5.340 | 5.257 | 5,491 |
| 2025-11-10 | 5.220 | 5.400 | 5.220 | 5.360 | 5.276 | 14,171 |
| 2025-11-07 | 5.260 | 5.260 | 5.100 | 5.100 | 5.020 | 2,535 |
| 2025-11-06 | 5.260 | 5.260 | 5.140 | 5.160 | 5.079 | 942 |
| 2025-11-05 | 5.260 | 5.280 | 5.060 | 5.160 | 5.079 | 7,698 |
| 2025-11-04 | 5.100 | 5.260 | 5.100 | 5.260 | 5.178 | 3,167 |
| 2025-11-03 | 5.160 | 5.220 | 5.140 | 5.140 | 5.060 | 1,965 |
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.