Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.600 | 5.720 | 5.600 | 5.660 | 5.572 | 3,315 |
| 2025-08-07 | 5.600 | 5.660 | 5.560 | 5.620 | 5.532 | 7,911 |
| 2025-08-06 | 5.720 | 5.720 | 5.560 | 5.620 | 5.532 | 16,532 |
| 2025-08-05 | 5.780 | 5.800 | 5.700 | 5.720 | 5.631 | 5,837 |
| 2025-08-04 | 5.520 | 5.760 | 5.500 | 5.760 | 5.670 | 11,390 |
| 2025-08-01 | 5.140 | 5.620 | 5.140 | 5.480 | 5.394 | 69,502 |
| 2025-07-31 | 6.260 | 6.280 | 4.630 | 4.960 | 4.883 | 73,959 |
| 2025-07-30 | 6.420 | 6.460 | 6.140 | 6.280 | 6.182 | 9,126 |
| 2025-07-29 | 6.600 | 6.600 | 6.400 | 6.440 | 6.339 | 9,703 |
| 2025-07-28 | 6.560 | 6.620 | 6.520 | 6.580 | 6.477 | 12,855 |
| 2025-07-25 | 6.600 | 6.600 | 6.480 | 6.500 | 6.398 | 9,533 |
| 2025-07-24 | 6.520 | 6.680 | 6.500 | 6.500 | 6.398 | 20,672 |
| 2025-07-23 | 6.760 | 6.760 | 6.500 | 6.520 | 6.418 | 23,273 |
| 2025-07-22 | 7.020 | 7.020 | 6.200 | 6.780 | 6.674 | 12,599 |
| 2025-07-21 | 6.980 | 7.020 | 6.900 | 7.000 | 6.891 | 1,882 |
| 2025-07-18 | 6.800 | 7.000 | 6.640 | 6.980 | 6.871 | 9,798 |
| 2025-07-17 | 6.940 | 6.980 | 6.780 | 6.780 | 6.674 | 5,382 |
| 2025-07-16 | 7.000 | 7.000 | 6.940 | 6.940 | 6.832 | 2,340 |
| 2025-07-15 | 6.920 | 7.020 | 6.900 | 7.000 | 6.891 | 2,492 |
| 2025-07-14 | 7.000 | 7.020 | 6.880 | 6.900 | 6.792 | 4,895 |
| 2025-07-11 | 6.900 | 7.020 | 6.880 | 6.900 | 6.792 | 3,698 |
| 2025-07-10 | 6.780 | 6.880 | 6.720 | 6.880 | 6.773 | 2,874 |
| 2025-07-09 | 6.780 | 6.900 | 6.680 | 6.680 | 6.576 | 5,811 |
| 2025-07-08 | 6.720 | 6.780 | 6.700 | 6.780 | 6.674 | 2,771 |
| 2025-07-07 | 6.660 | 6.740 | 6.600 | 6.680 | 6.576 | 6,937 |
| 2025-07-04 | 6.760 | 6.800 | 6.600 | 6.600 | 6.497 | 5,405 |
| 2025-07-03 | 6.600 | 6.880 | 6.600 | 6.740 | 6.635 | 3,317 |
| 2025-07-02 | 6.680 | 6.800 | 6.600 | 6.600 | 6.497 | 5,714 |
| 2025-07-01 | 6.620 | 6.720 | 6.600 | 6.600 | 6.497 | 11,403 |
| 2025-06-30 | 6.780 | 6.780 | 6.560 | 6.560 | 6.458 | 5,618 |
| 2025-06-27 | 6.900 | 6.900 | 6.660 | 6.760 | 6.654 | 2,483 |
| 2025-06-26 | 6.780 | 6.980 | 6.700 | 6.900 | 6.792 | 3,729 |
| 2025-06-25 | 6.620 | 6.780 | 6.520 | 6.780 | 6.674 | 1,706 |
| 2025-06-24 | 6.580 | 6.820 | 6.540 | 6.720 | 6.615 | 11,090 |
| 2025-06-23 | 6.800 | 6.800 | 6.480 | 6.560 | 6.458 | 2,593 |
| 2025-06-19 | 6.660 | 6.660 | 6.560 | 6.640 | 6.536 | 4,185 |
| 2025-06-18 | 6.720 | 6.780 | 6.560 | 6.700 | 6.595 | 4,695 |
| 2025-06-17 | 6.700 | 6.800 | 6.680 | 6.680 | 6.576 | 4,529 |
| 2025-06-16 | 6.740 | 6.860 | 6.580 | 6.680 | 6.576 | 9,108 |
| 2025-06-13 | 6.820 | 6.900 | 6.600 | 6.740 | 6.635 | 9,689 |
| 2025-06-12 | 7.040 | 7.040 | 6.900 | 7.000 | 6.891 | 6,489 |
| 2025-06-11 | 7.160 | 7.160 | 7.040 | 7.040 | 6.930 | 3,325 |
| 2025-06-10 | 7.040 | 7.180 | 7.020 | 7.160 | 7.048 | 2,845 |
| 2025-06-09 | 7.180 | 7.180 | 7.020 | 7.020 | 6.910 | 477 |
| 2025-06-06 | 7.200 | 7.200 | 7.160 | 7.180 | 7.068 | 340 |
| 2025-06-05 | 7.180 | 7.180 | 7.100 | 7.140 | 7.028 | 3,234 |
| 2025-06-04 | 7.180 | 7.180 | 7.120 | 7.180 | 7.068 | 825 |
| 2025-06-03 | 6.980 | 7.180 | 6.980 | 7.120 | 7.009 | 3,568 |
| 2025-06-02 | 7.040 | 7.040 | 6.840 | 7.000 | 6.891 | 2,306 |
| 2025-05-30 | 6.960 | 7.060 | 6.960 | 7.060 | 6.950 | 810 |
| 2025-05-28 | 7.000 | 7.000 | 6.860 | 6.960 | 6.851 | 4,880 |
| 2025-05-27 | 7.100 | 7.100 | 7.000 | 7.000 | 6.891 | 715 |
| 2025-05-26 | 7.120 | 7.120 | 7.000 | 7.060 | 6.950 | 876 |
| 2025-05-23 | 7.400 | 7.400 | 7.120 | 7.160 | 7.048 | 2,249 |
| 2025-05-22 | 7.280 | 7.340 | 7.120 | 7.140 | 7.028 | 6,932 |
| 2025-05-21 | 7.300 | 7.300 | 7.260 | 7.280 | 7.166 | 2,847 |
| 2025-05-20 | 7.340 | 7.340 | 7.200 | 7.300 | 7.186 | 2,614 |
| 2025-05-19 | 7.320 | 7.340 | 7.260 | 7.340 | 7.225 | 5,114 |
| 2025-05-16 | 7.180 | 7.320 | 7.020 | 7.320 | 7.206 | 10,624 |
| 2025-05-15 | 7.100 | 7.160 | 7.100 | 7.120 | 7.009 | 136 |
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.