Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.740	7.960	7.740	7.960	6.606	1,120
2023-06-13	7.500	7.780	7.500	7.780	6.457	465
2023-06-12	7.140	7.840	7.140	7.840	6.507	1,400
2023-06-09	7.540	7.620	7.540	7.620	6.324	1,064
2023-06-08	7.700	7.700	7.400	7.680	6.374	747
2023-06-07	7.720	7.720	7.500	7.580	6.291	5,094
2023-06-06	7.720	7.760	7.720	7.760	6.440	605
2023-06-05	7.740	7.740	7.660	7.700	6.390	816
2023-06-02	7.700	7.760	7.620	7.760	6.440	2,148
2023-06-01	7.760	7.860	7.640	7.720	6.407	1,401
2023-05-31	7.540	7.760	7.540	7.760	6.440	1,136
2023-05-30	7.700	7.900	7.620	7.900	6.556	2,394
2023-05-29	7.800	7.800	7.640	7.700	6.390	1,216
2023-05-26	7.800	7.800	7.700	7.800	6.473	1,193
2023-05-25	7.700	7.760	7.620	7.620	6.324	1,988
2023-05-24	7.600	7.820	7.600	7.820	6.490	258
2023-05-23	7.800	7.820	7.640	7.820	6.490	393
2023-05-22	7.800	7.920	7.700	7.780	6.457	2,663
2023-05-19	7.720	7.880	7.580	7.880	6.540	3,416
2023-05-17	7.560	7.780	7.560	7.720	6.407	3,557
2023-05-16	7.740	7.780	7.620	7.780	6.457	884
2023-05-15	7.880	8.080	7.740	7.740	6.424	2,436
2023-05-12	7.840	7.860	7.800	7.860	6.523	800
2023-05-11	7.700	7.800	7.700	7.800	6.473	1,843
2023-05-10	7.840	7.860	7.560	7.860	6.523	2,106
2023-05-09	7.700	7.840	7.680	7.840	6.507	1,703
2023-05-08	7.860	7.860	7.680	7.680	6.374	1,726
2023-05-05	7.980	7.980	7.700	7.940	6.590	4,279
2023-05-04	7.900	8.000	7.860	7.860	6.523	4,324
2023-05-03	8.000	8.100	8.000	8.100	6.722	992
2023-05-02	8.060	8.180	8.000	8.100	6.722	5,551
2023-04-28	7.960	8.360	7.960	8.300	6.888	9,413
2023-04-27	7.980	8.000	7.880	7.960	6.606	1,728
2023-04-26	8.280	8.280	7.900	7.900	6.556	7,688
2023-04-25	8.380	8.380	8.120	8.300	6.888	3,227
2023-04-24	8.300	8.360	8.080	8.260	6.855	1,780
2023-04-21	8.380	8.380	8.300	8.320	6.905	345
2023-04-20	8.320	8.320	8.320	8.320	6.905	0
2023-04-19	8.560	8.560	8.320	8.320	6.905	1,804
2023-04-18	8.500	8.560	8.360	8.400	6.971	462
2023-04-17	8.440	8.580	8.240	8.500	7.054	4,367
2023-04-14	8.400	8.440	8.260	8.440	7.005	670
2023-04-13	8.560	8.560	8.220	8.400	6.971	1,494
2023-04-12	8.100	8.560	8.100	8.460	7.021	2,996
2023-04-11	8.180	8.260	8.180	8.220	6.822	428
2023-04-06	8.160	8.160	8.060	8.160	6.772	622
2023-04-05	8.200	8.200	8.140	8.180	6.789	1,395
2023-04-04	8.120	8.200	8.020	8.200	6.805	1,373
2023-04-03	8.100	8.240	8.000	8.140	6.756	1,289
2023-03-31	8.100	8.200	8.000	8.200	6.805	1,886
2023-03-30	8.100	8.240	8.100	8.120	6.739	612
2023-03-29	8.000	8.120	8.000	8.120	6.739	100
2023-03-28	8.160	8.160	8.160	8.160	6.772	0
2023-03-27	8.140	8.200	8.140	8.160	6.772	550
2023-03-24	8.020	8.200	8.020	8.140	6.756	1,432
2023-03-23	8.180	8.200	8.180	8.200	6.556	1,397
2023-03-22	8.200	8.200	8.020	8.020	6.412	244
2023-03-21	8.040	8.100	7.900	8.100	6.476	772
2023-03-20	8.080	8.080	7.980	8.040	6.428	1,767
2023-03-17	8.000	8.120	7.920	7.980	6.380	2,408

← NewerPage 15 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.