Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.140 | 6.300 | 6.140 | 6.160 | 5.987 | 811 |
| 2024-11-12 | 6.280 | 6.280 | 6.100 | 6.160 | 5.987 | 2,796 |
| 2024-11-11 | 6.140 | 6.320 | 6.080 | 6.300 | 6.123 | 12,217 |
| 2024-11-08 | 6.200 | 6.300 | 6.040 | 6.180 | 6.006 | 2,761 |
| 2024-11-07 | 6.140 | 6.320 | 6.000 | 6.200 | 6.026 | 13,204 |
| 2024-11-06 | 6.360 | 6.360 | 6.260 | 6.260 | 6.084 | 2,788 |
| 2024-11-05 | 6.200 | 6.360 | 6.160 | 6.360 | 6.181 | 2,628 |
| 2024-11-04 | 6.320 | 6.340 | 6.140 | 6.200 | 6.026 | 1,285 |
| 2024-11-01 | 6.360 | 6.360 | 6.300 | 6.300 | 6.123 | 581 |
| 2024-10-31 | 6.400 | 6.400 | 6.220 | 6.300 | 6.123 | 3,420 |
| 2024-10-30 | 6.300 | 6.360 | 6.200 | 6.360 | 6.181 | 6,123 |
| 2024-10-29 | 6.140 | 6.360 | 6.140 | 6.300 | 6.123 | 3,669 |
| 2024-10-28 | 6.160 | 6.340 | 6.160 | 6.240 | 6.065 | 14,730 |
| 2024-10-25 | 6.120 | 6.140 | 6.100 | 6.100 | 5.929 | 6,520 |
| 2024-10-24 | 6.180 | 6.200 | 6.100 | 6.100 | 5.929 | 3,967 |
| 2024-10-23 | 6.280 | 6.280 | 6.020 | 6.100 | 5.929 | 11,824 |
| 2024-10-22 | 6.140 | 6.280 | 6.140 | 6.280 | 6.104 | 2,738 |
| 2024-10-21 | 6.160 | 6.180 | 6.040 | 6.080 | 5.909 | 10,238 |
| 2024-10-18 | 6.160 | 6.180 | 5.980 | 6.180 | 6.006 | 2,824 |
| 2024-10-17 | 6.180 | 6.180 | 6.060 | 6.160 | 5.987 | 1,221 |
| 2024-10-16 | 6.180 | 6.180 | 6.040 | 6.040 | 5.870 | 1,301 |
| 2024-10-15 | 6.000 | 6.200 | 5.840 | 6.180 | 6.006 | 3,519 |
| 2024-10-14 | 5.900 | 6.160 | 5.860 | 6.020 | 5.851 | 4,436 |
| 2024-10-11 | 5.620 | 5.880 | 5.620 | 5.760 | 5.598 | 3,759 |
| 2024-10-10 | 5.720 | 5.720 | 5.600 | 5.700 | 5.540 | 7,694 |
| 2024-10-09 | 5.740 | 5.740 | 5.680 | 5.720 | 5.559 | 2,139 |
| 2024-10-08 | 5.780 | 5.780 | 5.740 | 5.740 | 5.579 | 195 |
| 2024-10-07 | 5.800 | 5.900 | 5.720 | 5.800 | 5.637 | 4,347 |
| 2024-10-04 | 5.900 | 5.940 | 5.840 | 5.940 | 5.773 | 5,046 |
| 2024-10-03 | 5.840 | 5.860 | 5.740 | 5.860 | 5.695 | 4,090 |
| 2024-10-02 | 5.980 | 5.980 | 5.900 | 5.900 | 5.734 | 1,362 |
| 2024-10-01 | 6.080 | 6.080 | 5.940 | 6.000 | 5.831 | 3,907 |
| 2024-09-30 | 6.020 | 6.100 | 6.000 | 6.100 | 5.929 | 4,565 |
| 2024-09-27 | 6.020 | 6.020 | 5.900 | 6.020 | 5.851 | 6,668 |
| 2024-09-26 | 6.020 | 6.040 | 5.920 | 6.020 | 5.851 | 2,287 |
| 2024-09-25 | 6.060 | 6.100 | 5.920 | 6.060 | 5.890 | 3,127 |
| 2024-09-24 | 6.080 | 6.140 | 6.000 | 6.140 | 5.967 | 5,367 |
| 2024-09-23 | 6.000 | 6.120 | 5.940 | 6.120 | 5.948 | 5,278 |
| 2024-09-20 | 6.200 | 6.240 | 6.020 | 6.040 | 5.870 | 20,213 |
| 2024-09-19 | 6.220 | 6.320 | 6.200 | 6.200 | 6.026 | 5,728 |
| 2024-09-18 | 6.500 | 6.500 | 6.220 | 6.220 | 6.045 | 1,811 |
| 2024-09-17 | 6.440 | 6.540 | 6.400 | 6.480 | 6.298 | 903 |
| 2024-09-16 | 6.500 | 6.600 | 6.440 | 6.460 | 6.279 | 1,785 |
| 2024-09-13 | 6.240 | 6.440 | 6.240 | 6.440 | 6.259 | 3,333 |
| 2024-09-12 | 6.400 | 6.500 | 6.220 | 6.280 | 6.104 | 11,211 |
| 2024-09-11 | 6.480 | 6.480 | 6.360 | 6.380 | 6.201 | 12,293 |
| 2024-09-10 | 6.560 | 6.560 | 6.320 | 6.500 | 6.317 | 18,000 |
| 2024-09-09 | 6.300 | 6.800 | 6.300 | 6.580 | 6.395 | 16,174 |
| 2024-09-06 | 6.360 | 6.360 | 6.200 | 6.320 | 6.142 | 33,116 |
| 2024-09-05 | 6.280 | 6.500 | 6.260 | 6.400 | 6.220 | 42,880 |
| 2024-09-04 | 6.260 | 6.400 | 6.200 | 6.260 | 6.084 | 36,721 |
| 2024-09-03 | 6.200 | 6.340 | 6.020 | 6.020 | 5.851 | 23,989 |
| 2024-09-02 | 6.000 | 6.400 | 6.000 | 6.200 | 6.026 | 26,972 |
| 2024-08-30 | 6.000 | 6.020 | 5.860 | 6.020 | 5.851 | 8,791 |
| 2024-08-29 | 5.820 | 6.040 | 5.800 | 5.940 | 5.773 | 45,455 |
| 2024-08-28 | 5.760 | 5.860 | 5.700 | 5.720 | 5.559 | 15,694 |
| 2024-08-27 | 5.740 | 5.820 | 5.700 | 5.700 | 5.540 | 1,138 |
| 2024-08-26 | 5.600 | 5.760 | 5.600 | 5.740 | 5.579 | 4,883 |
| 2024-08-23 | 5.620 | 5.680 | 5.620 | 5.660 | 5.501 | 450 |
| 2024-08-22 | 5.480 | 5.700 | 5.480 | 5.680 | 5.520 | 3,469 |
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.