Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.300	7.620	7.300	7.440	6.175	452
2023-09-06	7.300	7.320	7.260	7.320	6.075	1,061
2023-09-05	7.480	7.480	7.380	7.380	6.125	1,126
2023-09-04	7.460	7.460	7.280	7.440	6.175	3,198
2023-09-01	7.500	7.500	7.440	7.480	6.208	429
2023-08-31	7.400	7.420	7.180	7.380	6.125	868
2023-08-30	7.140	7.380	7.140	7.380	6.125	1,468
2023-08-29	7.380	7.380	7.120	7.200	5.975	2,314
2023-08-28	7.240	7.420	7.220	7.320	6.075	1,846
2023-08-25	7.480	7.520	7.200	7.480	6.208	2,545
2023-08-24	7.560	7.600	7.400	7.580	6.291	6,452
2023-08-23	7.740	7.740	7.300	7.300	6.058	1,433
2023-08-22	7.880	7.880	7.340	7.580	6.291	1,515
2023-08-21	7.360	7.500	7.120	7.500	6.224	3,521
2023-08-18	7.360	7.560	7.360	7.560	6.274	221
2023-08-17	7.600	7.600	7.600	7.600	6.307	0
2023-08-16	7.600	7.600	7.600	7.600	6.307	250
2023-08-15	7.680	7.680	7.440	7.540	6.258	250
2023-08-14	7.460	7.500	7.440	7.500	6.224	2,588
2023-08-11	7.380	7.600	7.380	7.600	6.307	1,429
2023-08-10	7.500	7.500	7.360	7.480	6.208	1,504
2023-08-09	7.420	7.420	7.420	7.420	6.158	0
2023-08-08	7.420	7.420	7.420	7.420	6.158	10
2023-08-07	7.420	7.420	7.420	7.420	6.158	130
2023-08-04	7.440	7.600	7.440	7.480	6.208	311
2023-08-03	7.480	7.480	7.440	7.440	6.175	503
2023-08-02	7.480	7.500	7.480	7.500	6.224	438
2023-08-01	7.460	7.600	7.460	7.600	6.307	3,945
2023-07-31	7.400	7.520	7.400	7.520	6.241	795
2023-07-28	7.580	7.580	7.400	7.520	6.241	642
2023-07-27	7.480	7.480	7.400	7.400	6.141	30
2023-07-26	7.580	7.580	7.480	7.480	6.208	501
2023-07-25	7.400	7.600	7.400	7.600	6.307	870
2023-07-24	7.500	7.600	7.500	7.600	6.307	194
2023-07-21	7.600	7.600	7.600	7.600	6.307	400
2023-07-20	7.600	7.600	7.600	7.600	6.307	0
2023-07-19	7.340	7.680	7.300	7.600	6.307	2,076
2023-07-18	7.260	7.560	7.240	7.400	6.141	3,396
2023-07-17	7.460	7.580	7.460	7.580	6.291	1,713
2023-07-14	7.460	7.500	7.460	7.500	6.224	465
2023-07-13	7.600	7.600	7.460	7.480	6.208	1,002
2023-07-12	7.520	7.660	7.520	7.640	6.341	495
2023-07-11	7.680	7.680	7.480	7.480	6.208	377
2023-07-10	7.560	7.800	7.420	7.800	6.473	1,186
2023-07-07	7.700	7.700	7.360	7.520	6.241	4,930
2023-07-06	7.640	7.820	7.540	7.820	6.490	444
2023-07-05	7.660	7.700	7.600	7.700	6.390	557
2023-07-04	7.900	7.960	7.900	7.900	6.556	4,024
2023-07-03	7.800	7.800	7.700	7.700	6.390	727
2023-06-30	7.980	7.980	7.800	7.800	6.473	475
2023-06-29	7.620	7.800	7.600	7.800	6.473	340
2023-06-28	7.800	7.800	7.800	7.800	6.473	303
2023-06-27	7.780	7.780	7.600	7.600	6.307	355
2023-06-26	7.780	7.800	7.500	7.620	6.324	1,417
2023-06-22	7.700	7.760	7.660	7.760	6.440	1,336
2023-06-21	7.740	7.740	7.740	7.740	6.424	200
2023-06-20	7.720	7.760	7.700	7.700	6.390	605
2023-06-19	7.680	7.680	7.660	7.660	6.357	39
2023-06-16	7.720	7.720	7.720	7.720	6.407	1,561
2023-06-15	8.080	8.080	7.760	8.040	6.673	455

← NewerPage 14 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.