Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.280 | 5.280 | 5.100 | 5.200 | 5.119 | 2,786 |
| 2025-10-29 | 5.180 | 5.280 | 5.160 | 5.160 | 5.079 | 7,763 |
| 2025-10-28 | 5.360 | 5.380 | 5.220 | 5.220 | 5.138 | 2,006 |
| 2025-10-27 | 5.240 | 5.340 | 5.240 | 5.340 | 5.257 | 2,878 |
| 2025-10-24 | 5.420 | 5.420 | 5.220 | 5.240 | 5.158 | 5,240 |
| 2025-10-23 | 5.200 | 5.420 | 5.200 | 5.320 | 5.237 | 3,954 |
| 2025-10-22 | 5.160 | 5.380 | 5.020 | 5.240 | 5.158 | 10,161 |
| 2025-10-21 | 5.080 | 5.080 | 4.980 | 5.060 | 4.981 | 3,831 |
| 2025-10-20 | 5.180 | 5.200 | 5.000 | 5.080 | 5.001 | 8,158 |
| 2025-10-17 | 5.260 | 5.260 | 5.000 | 5.100 | 5.020 | 4,291 |
| 2025-10-16 | 5.300 | 5.300 | 5.120 | 5.200 | 5.119 | 5,058 |
| 2025-10-15 | 5.200 | 5.240 | 5.180 | 5.240 | 5.158 | 1,621 |
| 2025-10-14 | 5.120 | 5.200 | 5.100 | 5.200 | 5.119 | 5,603 |
| 2025-10-13 | 5.200 | 5.200 | 5.060 | 5.180 | 5.099 | 2,629 |
| 2025-10-10 | 5.160 | 5.200 | 5.060 | 5.060 | 4.981 | 3,197 |
| 2025-10-09 | 5.200 | 5.200 | 5.120 | 5.120 | 5.040 | 5,227 |
| 2025-10-08 | 5.180 | 5.200 | 5.100 | 5.200 | 5.119 | 1,836 |
| 2025-10-07 | 5.400 | 5.400 | 5.060 | 5.200 | 5.119 | 37,572 |
| 2025-10-06 | 5.500 | 5.500 | 5.360 | 5.380 | 5.296 | 7,212 |
| 2025-10-03 | 5.460 | 5.540 | 5.440 | 5.440 | 5.355 | 1,934 |
| 2025-10-02 | 5.520 | 5.520 | 5.480 | 5.500 | 5.414 | 1,180 |
| 2025-10-01 | 5.680 | 5.680 | 5.500 | 5.520 | 5.434 | 2,581 |
| 2025-09-30 | 5.600 | 5.680 | 5.580 | 5.680 | 5.591 | 2,991 |
| 2025-09-29 | 5.620 | 5.620 | 5.560 | 5.620 | 5.532 | 6,134 |
| 2025-09-26 | 5.540 | 5.680 | 5.480 | 5.620 | 5.532 | 11,110 |
| 2025-09-25 | 5.720 | 5.780 | 5.520 | 5.520 | 5.434 | 2,826 |
| 2025-09-24 | 5.680 | 5.760 | 5.560 | 5.720 | 5.631 | 5,756 |
| 2025-09-23 | 5.580 | 5.680 | 5.560 | 5.580 | 5.493 | 2,366 |
| 2025-09-22 | 5.680 | 5.680 | 5.500 | 5.540 | 5.453 | 3,119 |
| 2025-09-19 | 5.580 | 5.660 | 5.580 | 5.660 | 5.572 | 2,408 |
| 2025-09-18 | 5.760 | 5.760 | 5.560 | 5.580 | 5.493 | 4,209 |
| 2025-09-17 | 5.760 | 5.760 | 5.640 | 5.700 | 5.611 | 1,346 |
| 2025-09-16 | 5.900 | 5.900 | 5.800 | 5.800 | 5.709 | 2,270 |
| 2025-09-15 | 5.800 | 5.840 | 5.760 | 5.760 | 5.670 | 812 |
| 2025-09-12 | 5.860 | 5.860 | 5.720 | 5.800 | 5.709 | 2,409 |
| 2025-09-11 | 5.960 | 5.960 | 5.840 | 5.900 | 5.808 | 1,090 |
| 2025-09-10 | 5.900 | 5.960 | 5.860 | 5.940 | 5.847 | 2,056 |
| 2025-09-09 | 5.880 | 5.900 | 5.800 | 5.900 | 5.808 | 1,311 |
| 2025-09-08 | 5.820 | 5.920 | 5.800 | 5.880 | 5.788 | 2,676 |
| 2025-09-05 | 5.820 | 5.900 | 5.800 | 5.840 | 5.749 | 2,428 |
| 2025-09-04 | 5.800 | 5.960 | 5.800 | 5.820 | 5.729 | 6,173 |
| 2025-09-03 | 5.640 | 5.900 | 5.640 | 5.800 | 5.709 | 15,875 |
| 2025-09-02 | 5.620 | 5.700 | 5.580 | 5.680 | 5.591 | 4,895 |
| 2025-09-01 | 5.500 | 5.700 | 5.440 | 5.540 | 5.453 | 34,497 |
| 2025-08-29 | 5.420 | 5.500 | 5.340 | 5.500 | 5.414 | 8,410 |
| 2025-08-28 | 5.420 | 5.420 | 5.320 | 5.420 | 5.335 | 11,398 |
| 2025-08-27 | 5.400 | 5.420 | 5.320 | 5.420 | 5.335 | 3,241 |
| 2025-08-26 | 5.500 | 5.600 | 5.300 | 5.300 | 5.217 | 14,154 |
| 2025-08-25 | 5.360 | 5.420 | 5.240 | 5.340 | 5.257 | 4,572 |
| 2025-08-22 | 5.380 | 5.380 | 5.260 | 5.340 | 5.257 | 5,017 |
| 2025-08-21 | 5.300 | 5.380 | 5.300 | 5.380 | 5.296 | 3,075 |
| 2025-08-20 | 5.440 | 5.440 | 5.220 | 5.300 | 5.217 | 9,067 |
| 2025-08-19 | 5.460 | 5.480 | 5.360 | 5.440 | 5.355 | 4,591 |
| 2025-08-18 | 5.600 | 5.600 | 5.300 | 5.480 | 5.394 | 10,348 |
| 2025-08-15 | 5.480 | 5.620 | 5.440 | 5.620 | 5.532 | 2,069 |
| 2025-08-14 | 5.340 | 5.520 | 5.300 | 5.460 | 5.375 | 8,072 |
| 2025-08-13 | 5.520 | 5.520 | 5.280 | 5.300 | 5.217 | 16,002 |
| 2025-08-12 | 5.620 | 5.660 | 5.520 | 5.520 | 5.434 | 2,743 |
| 2025-08-11 | 5.660 | 5.660 | 5.500 | 5.560 | 5.473 | 6,877 |
| 2025-08-08 | 5.600 | 5.720 | 5.600 | 5.660 | 5.572 | 3,315 |
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.