Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.790 | 4.790 | 4.670 | 4.670 | 4.670 | 2,231 |
| 2026-10-15 | 4.760 | 4.780 | 4.740 | 4.770 | 4.770 | 463 |
| 2026-10-14 | 4.740 | 4.790 | 4.660 | 4.660 | 4.660 | 1,056 |
| 2026-10-13 | 4.800 | 4.800 | 4.680 | 4.680 | 4.680 | 1,690 |
| 2026-10-12 | 4.710 | 4.800 | 4.700 | 4.700 | 4.700 | 6,971 |
| 2026-10-09 | 4.800 | 4.800 | 4.700 | 4.780 | 4.780 | 3,124 |
| 2026-10-08 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 3,233 |
| 2026-10-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,020 |
| 2026-10-06 | 4.750 | 4.950 | 4.710 | 4.900 | 4.900 | 2,548 |
| 2026-10-05 | 4.870 | 4.940 | 4.750 | 4.810 | 4.810 | 909 |
| 2026-10-02 | 4.830 | 4.870 | 4.780 | 4.870 | 4.870 | 3,893 |
| 2026-10-01 | 4.800 | 4.830 | 4.760 | 4.830 | 4.830 | 433 |
| 2026-09-30 | 4.920 | 4.950 | 4.810 | 4.810 | 4.810 | 2,953 |
| 2026-09-29 | 4.960 | 4.970 | 4.860 | 4.920 | 4.920 | 2,008 |
| 2026-09-28 | 4.760 | 4.990 | 4.760 | 4.990 | 4.990 | 7,884 |
| 2026-09-25 | 4.800 | 4.820 | 4.750 | 4.790 | 4.790 | 22,239 |
| 2026-09-24 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 4,902 |
| 2026-09-23 | 4.780 | 4.840 | 4.780 | 4.830 | 4.830 | 2,211 |
| 2026-09-22 | 4.850 | 4.850 | 4.770 | 4.850 | 4.850 | 2,437 |
| 2026-09-21 | 4.820 | 4.830 | 4.750 | 4.790 | 4.790 | 2,477 |
| 2026-09-18 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 1,509 |
| 2026-09-17 | 4.900 | 4.900 | 4.800 | 4.830 | 4.830 | 2,574 |
| 2026-09-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 11 |
| 2026-09-15 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 1,259 |
| 2026-09-14 | 4.900 | 4.900 | 4.760 | 4.810 | 4.810 | 1,554 |
| 2026-09-11 | 4.870 | 4.920 | 4.850 | 4.890 | 4.890 | 3,683 |
| 2026-09-10 | 4.900 | 4.930 | 4.760 | 4.900 | 4.900 | 1,308 |
| 2026-09-09 | 4.940 | 4.950 | 4.850 | 4.920 | 4.920 | 6,534 |
| 2026-09-08 | 4.910 | 4.990 | 4.910 | 4.950 | 4.950 | 700 |
| 2026-09-07 | 4.920 | 5.080 | 4.920 | 5.080 | 5.080 | 2,150 |
| 2026-09-04 | 4.920 | 4.950 | 4.920 | 4.940 | 4.940 | 11,181 |
| 2026-09-03 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 343 |
| 2026-09-02 | 4.920 | 5.020 | 4.920 | 4.940 | 4.940 | 323 |
| 2026-09-01 | 4.950 | 4.950 | 4.930 | 4.940 | 4.940 | 604 |
| 2026-08-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4,006 |
| 2026-08-28 | 5.000 | 5.020 | 4.940 | 4.940 | 4.940 | 8,414 |
| 2026-08-27 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 5,036 |
| 2026-08-26 | 5.200 | 5.200 | 4.970 | 4.980 | 4.980 | 4,532 |
| 2026-08-25 | 5.160 | 5.220 | 5.060 | 5.220 | 5.220 | 1,336 |
| 2026-08-24 | 5.100 | 5.180 | 5.000 | 5.180 | 5.180 | 4,876 |
| 2026-08-21 | 5.200 | 5.240 | 5.000 | 5.100 | 5.100 | 9,912 |
| 2026-08-20 | 5.120 | 5.120 | 4.920 | 5.080 | 5.080 | 8,988 |
| 2026-08-19 | 5.040 | 5.120 | 5.040 | 5.120 | 5.120 | 3,288 |
| 2026-08-18 | 5.080 | 5.280 | 5.080 | 5.260 | 5.260 | 2,607 |
| 2026-08-17 | 5.000 | 5.360 | 5.000 | 5.360 | 5.360 | 1,729 |
| 2026-08-14 | 4.970 | 5.000 | 4.900 | 5.000 | 5.000 | 1,997 |
| 2026-08-13 | 4.910 | 4.970 | 4.880 | 4.970 | 4.970 | 842 |
| 2026-08-12 | 4.980 | 5.000 | 4.870 | 5.000 | 5.000 | 1,175 |
| 2026-08-11 | 4.920 | 5.000 | 4.900 | 5.000 | 5.000 | 1,304 |
| 2026-08-10 | 4.910 | 4.920 | 4.910 | 4.920 | 4.920 | 699 |
| 2026-08-07 | 4.850 | 4.900 | 4.850 | 4.900 | 4.900 | 2,473 |
| 2026-08-06 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 6,497 |
| 2026-08-05 | 4.920 | 4.950 | 4.900 | 4.920 | 4.920 | 1,290 |
| 2026-08-04 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 1,758 |
| 2026-08-03 | 4.930 | 5.000 | 4.920 | 5.000 | 5.000 | 468 |
| 2026-07-31 | 5.060 | 5.080 | 4.930 | 4.930 | 4.930 | 909 |
| 2026-07-30 | 4.990 | 5.020 | 4.900 | 4.900 | 4.900 | 595 |
| 2026-07-29 | 4.880 | 4.960 | 4.880 | 4.960 | 4.960 | 982 |
| 2026-07-28 | 4.940 | 4.990 | 4.860 | 4.910 | 4.910 | 639 |
| 2026-07-27 | 5.000 | 5.140 | 4.800 | 4.860 | 4.860 | 6,212 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 0.3000 EUR |
| 2025-03-21 | 0.3000 EUR |
| 2024-09-19 | 0.2000 EUR |
| 2024-03-21 | 0.3200 EUR |
| 2023-03-24 | 0.3000 EUR |
| 2022-03-25 | 0.2800 EUR |
| 2021-03-19 | 0.2800 EUR |
| 2020-04-28 | 0.2600 EUR |
| 2019-03-28 | 0.3700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.