Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	6.860	7.000	6.820	6.920	5.743	1,878
2024-02-27	6.980	7.000	6.780	6.860	5.693	1,371
2024-02-26	6.920	6.980	6.860	6.860	5.693	2,298
2024-02-23	6.840	6.900	6.760	6.840	5.677	2,109
2024-02-22	6.880	7.000	6.840	6.840	5.677	1,544
2024-02-21	6.820	6.860	6.800	6.860	5.693	1,911
2024-02-20	6.960	6.960	6.820	6.820	5.660	1,002
2024-02-19	6.920	6.920	6.780	6.840	5.677	1,949
2024-02-16	6.820	6.960	6.480	6.960	5.776	6,962
2024-02-15	6.760	6.760	6.620	6.620	5.494	398
2024-02-14	6.360	6.860	6.360	6.860	5.693	6,218
2024-02-13	6.320	6.480	6.320	6.340	5.262	1,500
2024-02-12	6.480	6.540	6.480	6.540	5.428	182
2024-02-09	6.440	6.440	6.140	6.180	5.129	545
2024-02-08	6.300	6.300	6.240	6.240	5.179	690
2024-02-07	6.280	6.280	6.280	6.280	5.212	0
2024-02-06	6.380	6.480	6.280	6.280	5.212	1,619
2024-02-05	6.340	6.500	6.340	6.380	5.295	895
2024-02-02	6.500	6.600	6.500	6.600	5.477	999
2024-02-01	6.340	6.340	6.340	6.340	5.262	0
2024-01-31	6.520	6.520	6.340	6.340	5.262	352
2024-01-30	6.500	6.500	6.340	6.380	5.295	874
2024-01-29	6.740	6.740	6.460	6.640	5.511	1,719
2024-01-26	6.740	6.740	6.500	6.740	5.594	534
2024-01-25	6.400	6.400	6.400	6.400	5.311	3
2024-01-24	6.280	6.400	6.280	6.400	5.311	566
2024-01-23	6.500	6.500	6.420	6.420	5.328	1,079
2024-01-22	6.540	6.720	6.320	6.320	5.245	251
2024-01-19	6.280	6.540	6.240	6.540	5.428	302
2024-01-18	6.600	6.600	6.600	6.600	5.477	20
2024-01-17	6.560	6.560	6.560	6.560	5.444	299
2024-01-16	6.420	6.660	6.420	6.600	5.477	2,865
2024-01-15	6.420	6.420	6.420	6.420	5.328	8
2024-01-12	6.340	6.400	6.340	6.400	5.311	1,166
2024-01-11	6.400	6.560	6.220	6.300	5.229	3,016
2024-01-10	6.340	6.560	6.340	6.500	5.394	3,651
2024-01-09	6.340	6.480	6.320	6.400	5.311	2,308
2024-01-08	6.220	6.260	6.220	6.260	5.195	384
2024-01-05	6.320	6.340	6.240	6.340	5.262	2,493
2024-01-04	6.340	6.340	6.200	6.200	5.146	2,491
2024-01-03	6.220	6.300	6.160	6.180	5.129	2,906
2024-01-02	6.540	6.560	6.280	6.380	5.295	2,686
2023-12-29	6.220	6.260	6.200	6.260	5.195	2,804
2023-12-28	6.440	6.440	6.220	6.220	5.162	2,320
2023-12-27	6.060	6.460	6.040	6.440	5.345	6,976
2023-12-22	6.020	6.060	6.020	6.060	5.029	1,788
2023-12-21	6.180	6.180	6.020	6.020	4.996	761
2023-12-20	5.980	6.180	5.980	6.180	5.129	2,259
2023-12-19	6.000	6.020	5.980	6.020	4.996	3,136
2023-12-18	6.000	6.100	6.000	6.040	5.013	3,831
2023-12-15	6.020	6.020	5.960	6.000	4.980	8,139
2023-12-14	6.040	6.040	5.980	6.000	4.980	2,347
2023-12-13	6.000	6.000	5.960	5.980	4.963	1,019
2023-12-12	6.000	6.000	5.900	6.000	4.980	2,487
2023-12-11	5.960	6.060	5.940	6.060	5.029	2,370
2023-12-08	6.060	6.100	5.980	6.080	5.046	6,054
2023-12-07	6.040	6.100	6.000	6.100	5.063	1,090
2023-12-05	6.120	6.180	6.000	6.000	4.980	2,003
2023-12-04	6.000	6.120	6.000	6.120	5.079	4,857
2023-12-01	5.920	6.120	5.920	6.000	4.980	2,132

← NewerPage 12 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.