Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.940 | 6.940 | 6.820 | 6.940 | 6.028 | 1,681 |
| 2024-05-27 | 6.920 | 6.940 | 6.820 | 6.940 | 6.028 | 2,178 |
| 2024-05-24 | 6.940 | 6.940 | 6.780 | 6.780 | 5.889 | 4,111 |
| 2024-05-23 | 6.800 | 6.940 | 6.800 | 6.940 | 6.028 | 1,695 |
| 2024-05-22 | 6.960 | 6.960 | 6.800 | 6.800 | 5.906 | 2,297 |
| 2024-05-21 | 6.940 | 6.960 | 6.820 | 6.900 | 5.993 | 2,554 |
| 2024-05-20 | 6.820 | 6.920 | 6.800 | 6.800 | 5.906 | 1,699 |
| 2024-05-17 | 6.460 | 6.960 | 6.460 | 6.820 | 5.923 | 4,494 |
| 2024-05-16 | 6.540 | 6.600 | 6.440 | 6.560 | 5.698 | 2,682 |
| 2024-05-15 | 6.640 | 6.640 | 6.500 | 6.540 | 5.680 | 2,235 |
| 2024-05-14 | 6.680 | 6.680 | 6.540 | 6.660 | 5.784 | 2,496 |
| 2024-05-13 | 6.700 | 6.700 | 6.600 | 6.600 | 5.732 | 1,261 |
| 2024-05-10 | 6.680 | 6.700 | 6.680 | 6.700 | 5.819 | 2,862 |
| 2024-05-08 | 6.660 | 6.680 | 6.600 | 6.600 | 5.732 | 690 |
| 2024-05-07 | 6.740 | 6.740 | 6.520 | 6.520 | 5.663 | 3,726 |
| 2024-05-06 | 6.680 | 6.740 | 6.680 | 6.740 | 5.854 | 1,161 |
| 2024-05-03 | 6.780 | 6.960 | 6.680 | 6.800 | 5.906 | 1,230 |
| 2024-05-02 | 6.780 | 6.780 | 6.780 | 6.780 | 5.889 | 465 |
| 2024-04-30 | 6.800 | 6.800 | 6.800 | 6.800 | 5.906 | 299 |
| 2024-04-29 | 6.780 | 6.800 | 6.740 | 6.800 | 5.906 | 1,822 |
| 2024-04-26 | 6.700 | 7.000 | 6.700 | 6.880 | 5.975 | 7,038 |
| 2024-04-25 | 6.860 | 6.920 | 6.600 | 6.600 | 5.732 | 4,396 |
| 2024-04-24 | 7.000 | 7.000 | 6.940 | 6.940 | 6.028 | 1,938 |
| 2024-04-23 | 7.140 | 7.140 | 7.120 | 7.120 | 6.184 | 51 |
| 2024-04-22 | 7.000 | 7.000 | 6.940 | 6.940 | 6.028 | 464 |
| 2024-04-19 | 6.820 | 7.020 | 6.780 | 7.020 | 6.097 | 651 |
| 2024-04-18 | 6.900 | 6.900 | 6.820 | 6.820 | 5.923 | 850 |
| 2024-04-17 | 6.940 | 6.940 | 6.780 | 6.780 | 5.889 | 554 |
| 2024-04-16 | 6.940 | 6.940 | 6.920 | 6.940 | 6.028 | 250 |
| 2024-04-15 | 7.000 | 7.000 | 6.920 | 7.000 | 6.080 | 1,224 |
| 2024-04-12 | 7.080 | 7.100 | 7.020 | 7.100 | 6.167 | 780 |
| 2024-04-11 | 7.080 | 7.100 | 7.000 | 7.000 | 6.080 | 909 |
| 2024-04-10 | 7.080 | 7.080 | 7.080 | 7.080 | 6.149 | 220 |
| 2024-04-09 | 7.140 | 7.140 | 7.000 | 7.000 | 6.080 | 157 |
| 2024-04-08 | 7.220 | 7.220 | 7.000 | 7.000 | 6.080 | 1,652 |
| 2024-04-05 | 7.180 | 7.200 | 6.960 | 6.960 | 6.045 | 433 |
| 2024-04-04 | 7.100 | 7.140 | 7.100 | 7.100 | 6.167 | 340 |
| 2024-04-03 | 7.120 | 7.120 | 7.000 | 7.100 | 6.167 | 240 |
| 2024-04-02 | 7.120 | 7.120 | 7.100 | 7.120 | 6.184 | 299 |
| 2024-03-28 | 7.000 | 7.140 | 6.900 | 7.100 | 6.167 | 588 |
| 2024-03-27 | 7.180 | 7.200 | 7.000 | 7.000 | 6.080 | 522 |
| 2024-03-26 | 7.080 | 7.220 | 7.080 | 7.180 | 6.236 | 1,035 |
| 2024-03-25 | 6.880 | 6.980 | 6.800 | 6.900 | 5.993 | 1,808 |
| 2024-03-22 | 7.060 | 7.060 | 6.720 | 6.880 | 5.975 | 872 |
| 2024-03-21 | 7.180 | 7.180 | 7.040 | 7.060 | 6.132 | 442 |
| 2024-03-20 | 7.000 | 7.200 | 7.000 | 7.200 | 5.975 | 2,460 |
| 2024-03-19 | 7.020 | 7.100 | 7.020 | 7.100 | 5.892 | 711 |
| 2024-03-18 | 7.180 | 7.360 | 6.820 | 6.980 | 5.793 | 2,471 |
| 2024-03-15 | 6.980 | 7.160 | 6.900 | 7.160 | 5.942 | 2,135 |
| 2024-03-14 | 7.260 | 7.260 | 6.820 | 6.980 | 5.793 | 8,192 |
| 2024-03-13 | 7.240 | 7.260 | 7.020 | 7.260 | 6.025 | 675 |
| 2024-03-12 | 7.260 | 7.260 | 7.260 | 7.260 | 6.025 | 751 |
| 2024-03-11 | 7.260 | 7.300 | 7.260 | 7.260 | 6.025 | 1,212 |
| 2024-03-08 | 7.200 | 7.260 | 7.140 | 7.260 | 6.025 | 8,600 |
| 2024-03-07 | 7.200 | 7.220 | 7.020 | 7.020 | 5.826 | 1,458 |
| 2024-03-06 | 7.120 | 7.180 | 7.000 | 7.060 | 5.859 | 3,628 |
| 2024-03-05 | 7.000 | 7.120 | 7.000 | 7.100 | 5.892 | 1,814 |
| 2024-03-04 | 7.000 | 7.020 | 6.980 | 7.000 | 5.809 | 4,987 |
| 2024-03-01 | 6.880 | 7.000 | 6.880 | 6.980 | 5.793 | 5,172 |
| 2024-02-29 | 6.840 | 6.940 | 6.820 | 6.820 | 5.660 | 1,914 |
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.