Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.080	6.120	6.000	6.040	5.013	1,536
2023-11-29	6.120	6.140	6.020	6.140	5.096	1,503
2023-11-28	6.020	6.180	5.920	5.940	4.930	1,640
2023-11-27	6.020	6.100	6.020	6.100	5.063	1,803
2023-11-24	6.060	6.180	6.020	6.020	4.996	658
2023-11-23	6.120	6.260	6.060	6.060	5.029	2,124
2023-11-22	6.280	6.280	6.000	6.000	4.980	1,050
2023-11-21	5.920	6.020	5.920	6.020	4.996	865
2023-11-20	5.760	6.180	5.760	6.020	4.996	1,141
2023-11-17	6.220	6.280	5.920	6.000	4.980	1,562
2023-11-16	6.040	6.160	6.040	6.040	5.013	2,168
2023-11-15	6.100	6.280	6.100	6.220	5.162	1,971
2023-11-14	6.020	6.020	5.940	6.000	4.980	758
2023-11-13	6.020	6.020	6.020	6.020	4.996	100
2023-11-10	6.100	6.100	6.020	6.020	4.996	2,846
2023-11-09	6.100	6.160	6.100	6.100	5.063	442
2023-11-08	6.420	6.420	6.100	6.100	5.063	1,541
2023-11-07	6.080	6.280	6.080	6.200	5.146	5,946
2023-11-06	6.100	6.200	6.080	6.100	5.063	2,409
2023-11-03	6.000	6.080	6.000	6.080	5.046	3,377
2023-11-02	6.100	6.100	6.080	6.080	5.046	762
2023-11-01	5.920	6.100	5.700	6.080	5.046	2,505
2023-10-31	5.740	5.940	5.700	5.940	4.930	3,011
2023-10-30	5.880	6.160	5.760	5.880	4.880	5,122
2023-10-27	6.100	6.160	5.940	5.980	4.963	5,324
2023-10-26	5.800	6.200	5.780	6.100	5.063	13,573
2023-10-25	6.520	6.880	6.400	6.880	5.710	3,177
2023-10-24	6.500	6.500	6.500	6.500	5.394	0
2023-10-23	6.680	6.680	6.500	6.500	5.394	3,191
2023-10-20	6.580	6.680	6.540	6.540	5.428	2,202
2023-10-19	6.640	6.640	6.500	6.540	5.428	1,941
2023-10-18	6.860	6.860	6.600	6.660	5.527	1,465
2023-10-17	6.800	6.820	6.680	6.780	5.627	2,986
2023-10-16	6.660	6.740	6.660	6.740	5.594	934
2023-10-13	6.700	6.740	6.580	6.740	5.594	6,052
2023-10-12	7.000	7.000	6.720	6.920	5.743	6,186
2023-10-11	7.200	7.200	7.200	7.200	5.975	293
2023-10-10	7.160	7.200	7.160	7.200	5.975	795
2023-10-09	7.040	7.180	6.920	7.180	5.959	735
2023-10-06	7.060	7.220	7.000	7.060	5.859	991
2023-10-05	7.200	7.200	7.000	7.000	5.809	327
2023-10-04	7.120	7.240	7.000	7.140	5.926	1,702
2023-10-03	7.100	7.280	7.100	7.220	5.992	1,160
2023-10-02	7.160	7.320	7.160	7.280	6.042	658
2023-09-29	7.340	7.340	7.300	7.300	6.058	661
2023-09-28	7.340	7.340	7.140	7.160	5.942	483
2023-09-27	7.200	7.300	7.160	7.300	6.058	1,789
2023-09-26	7.360	7.360	7.360	7.360	6.108	0
2023-09-25	7.240	7.400	7.240	7.360	6.108	579
2023-09-22	7.280	7.300	7.220	7.300	6.058	870
2023-09-21	7.420	7.420	7.400	7.400	6.141	877
2023-09-20	7.380	7.380	7.380	7.380	6.125	0
2023-09-19	7.300	7.380	7.280	7.380	6.125	1,536
2023-09-18	7.480	7.500	7.300	7.400	6.141	1,194
2023-09-15	7.380	7.480	7.380	7.480	6.208	612
2023-09-14	7.380	7.380	7.380	7.380	6.125	750
2023-09-13	7.280	7.500	7.280	7.320	6.075	1,371
2023-09-12	7.400	7.400	7.400	7.400	6.141	0
2023-09-11	7.400	7.400	7.400	7.400	6.141	8,029
2023-09-08	7.300	7.360	7.300	7.300	6.058	2,307

← NewerPage 13 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.