Fondia Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	6.300	6.350	6.200	6.300	5.472	842
2024-08-20	6.350	6.450	6.250	6.350	5.515	1,330
2024-08-19	6.600	6.600	6.200	6.350	5.515	6,239
2024-08-16	6.800	7.000	6.600	6.600	5.732	1,445
2024-08-15	6.400	6.800	6.400	6.800	5.906	3,837
2024-08-14	6.550	6.550	6.550	6.550	5.689	762
2024-08-13	6.750	6.750	6.750	6.750	5.863	591
2024-08-12	6.700	6.750	6.500	6.700	5.819	955
2024-08-09	6.600	6.750	6.400	6.500	5.645	847
2024-08-08	6.400	6.400	6.400	6.400	5.559	279
2024-08-07	6.550	6.550	6.200	6.400	5.559	1,537
2024-08-06	6.700	6.700	6.550	6.550	5.689	680
2024-08-05	6.350	6.400	6.200	6.200	5.385	3,606
2024-08-02	6.350	6.400	6.350	6.400	5.559	573
2024-08-01	6.450	6.550	6.350	6.350	5.515	2,227
2024-07-31	6.500	6.500	6.350	6.400	5.559	1,393
2024-07-30	6.300	6.400	6.300	6.350	5.515	978
2024-07-29	6.400	6.400	6.250	6.250	5.428	634
2024-07-26	6.500	6.500	6.300	6.500	5.645	1,003
2024-07-25	6.200	6.500	6.200	6.500	5.645	2,458
2024-07-24	6.150	6.250	6.150	6.250	5.428	519
2024-07-23	6.300	6.350	6.250	6.250	5.428	1,346
2024-07-22	6.300	6.350	6.150	6.250	5.428	2,186
2024-07-19	6.150	6.300	6.100	6.250	5.428	1,127
2024-07-18	6.300	6.300	6.100	6.100	5.298	4,321
2024-07-17	6.500	6.500	6.200	6.200	5.385	18,468
2024-07-16	6.600	6.700	6.600	6.700	5.819	1,323
2024-07-15	6.650	6.750	6.600	6.600	5.732	3,529
2024-07-12	6.750	6.750	6.750	6.750	5.863	3,399
2024-07-11	6.700	6.700	6.650	6.650	5.776	663
2024-07-10	6.750	6.750	6.600	6.700	5.819	743
2024-07-09	6.650	6.750	6.600	6.750	5.863	2,601
2024-07-08	6.800	6.800	6.650	6.650	5.776	1,488
2024-07-05	6.750	6.800	6.650	6.700	5.819	3,696
2024-07-04	6.750	6.750	6.650	6.700	5.819	1,383
2024-07-03	6.700	6.800	6.700	6.750	5.863	587
2024-07-02	6.600	6.800	6.600	6.700	5.819	1,435
2024-07-01	6.650	6.850	6.600	6.600	5.732	3,672
2024-06-28	6.800	6.800	6.700	6.700	5.819	950
2024-06-27	6.800	6.800	6.800	6.800	5.906	500
2024-06-26	6.700	6.850	6.700	6.750	5.863	1,178
2024-06-25	6.750	6.750	6.650	6.750	5.863	1,183
2024-06-24	6.800	6.950	6.750	6.750	5.863	2,674
2024-06-20	6.800	6.800	6.800	6.800	5.906	979
2024-06-19	6.800	6.800	6.750	6.800	5.906	1,343
2024-06-18	6.800	6.850	6.700	6.700	5.819	1,975
2024-06-17	6.950	6.950	6.850	6.850	5.949	1,302
2024-06-14	7.050	7.050	6.750	6.950	6.036	1,441
2024-06-13	6.800	7.100	6.700	7.000	6.080	2,821
2024-06-12	6.800	6.850	6.750	6.800	5.906	1,196
2024-06-11	6.700	6.900	6.600	6.800	5.906	1,232
2024-06-10	6.800	6.850	6.750	6.750	5.863	979
2024-06-07	6.850	6.850	6.750	6.800	5.906	1,598
2024-06-06	6.900	6.900	6.750	6.850	5.949	2,388
2024-06-05	6.850	6.900	6.850	6.900	5.993	696
2024-06-04	6.900	6.900	6.750	6.900	5.993	3,969
2024-06-03	6.900	6.900	6.750	6.900	5.993	2,050
2024-05-31	6.820	6.860	6.820	6.860	5.958	736
2024-05-30	6.840	6.880	6.800	6.880	5.975	2,834
2024-05-29	6.940	6.960	6.840	6.900	5.993	2,189

← NewerPage 10 of 21 · 1,260 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.