Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	7.900	8.120	7.900	8.120	6.492	3,334
2023-03-15	8.000	8.040	7.800	7.800	6.237	2,150
2023-03-14	8.000	8.000	7.920	8.000	6.396	43
2023-03-13	8.140	8.160	7.900	8.000	6.396	6,363
2023-03-10	7.940	8.160	7.860	8.140	6.508	1,548
2023-03-09	8.140	8.140	8.100	8.100	6.476	2,627
2023-03-08	7.960	8.060	7.960	8.040	6.428	884
2023-03-07	7.980	8.040	7.980	7.980	6.380	867
2023-03-06	7.980	8.060	7.940	8.060	6.444	376
2023-03-03	7.960	8.100	7.920	7.980	6.380	1,352
2023-03-02	7.980	7.980	7.980	7.980	6.380	280
2023-03-01	8.200	8.200	8.060	8.100	6.476	985
2023-02-28	7.920	8.100	7.920	8.100	6.476	1,536
2023-02-27	7.980	8.000	7.800	8.000	6.396	3,443
2023-02-24	7.920	8.060	7.720	7.880	6.301	3,214
2023-02-23	7.940	7.960	7.920	7.960	6.364	1,249
2023-02-22	8.100	8.100	7.940	7.960	6.364	1,099
2023-02-21	7.920	8.040	7.920	8.000	6.396	2,916
2023-02-20	8.140	8.180	7.900	7.920	6.332	6,253
2023-02-17	8.140	8.260	7.980	8.100	6.476	8,571
2023-02-16	7.620	8.220	7.620	8.080	6.460	44,612
2023-02-15	7.220	7.240	7.100	7.220	5.773	8,346
2023-02-14	7.100	7.220	7.100	7.180	5.741	1,660
2023-02-13	7.000	7.280	6.940	7.100	5.677	8,825
2023-02-10	6.860	6.900	6.860	6.900	5.517	306
2023-02-09	6.860	6.860	6.860	6.860	5.485	50
2023-02-08	6.920	6.960	6.800	6.860	5.485	3,359
2023-02-07	7.020	7.020	6.920	6.980	5.581	779
2023-02-06	7.000	7.120	7.000	7.120	5.693	1,028
2023-02-03	7.040	7.040	6.960	6.960	5.565	2,000
2023-02-02	7.000	7.180	7.000	7.140	5.709	1,912
2023-02-01	6.980	7.100	6.900	7.020	5.613	2,163
2023-01-31	6.900	6.960	6.880	6.880	5.501	1,325
2023-01-30	6.880	6.880	6.840	6.880	5.501	1,162
2023-01-27	6.880	6.900	6.880	6.880	5.501	856
2023-01-26	6.880	6.900	6.840	6.900	5.517	2,580
2023-01-25	6.700	6.700	6.700	6.700	5.357	70
2023-01-24	6.720	6.880	6.620	6.660	5.325	5,058
2023-01-23	6.820	6.820	6.700	6.700	5.357	2,108
2023-01-20	6.840	6.860	6.740	6.840	5.469	1,827
2023-01-19	6.840	6.880	6.800	6.880	5.501	555
2023-01-18	6.740	6.880	6.740	6.740	5.389	809
2023-01-17	6.740	6.800	6.740	6.800	5.437	111
2023-01-16	6.840	6.840	6.820	6.820	5.453	654
2023-01-13	6.900	6.920	6.720	6.720	5.373	760
2023-01-12	6.740	6.800	6.620	6.760	5.405	2,710
2023-01-11	6.780	6.780	6.740	6.740	5.389	17
2023-01-10	6.760	6.760	6.720	6.740	5.389	2,314
2023-01-09	6.740	6.880	6.740	6.760	5.405	4,990
2023-01-05	6.740	6.760	6.740	6.760	5.405	350
2023-01-04	6.840	6.840	6.840	6.840	5.469	1,500
2023-01-03	6.600	6.880	6.560	6.880	5.501	676
2023-01-02	6.780	6.860	6.540	6.680	5.341	1,766
2022-12-30	6.560	6.700	6.560	6.620	5.293	3,885
2022-12-29	6.500	6.620	6.500	6.620	5.293	5,494
2022-12-28	6.620	6.700	6.500	6.700	5.357	1,717
2022-12-27	6.600	6.680	6.600	6.680	5.341	1,206
2022-12-23	6.920	6.920	6.600	6.600	5.277	6,094
2022-12-22	6.660	6.880	6.540	6.540	5.229	2,936
2022-12-21	6.660	6.740	6.600	6.600	5.277	964

← NewerPage 16 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.