Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.860	6.920	6.620	6.740	5.389	1,023
2022-12-19	6.740	6.760	6.600	6.600	5.277	409
2022-12-16	6.720	6.960	6.640	6.960	5.565	1,851
2022-12-15	6.840	6.860	6.800	6.800	5.437	3,325
2022-12-14	6.980	6.980	6.980	6.980	5.581	244
2022-12-13	6.980	6.980	6.980	6.980	5.581	506
2022-12-12	6.880	6.980	6.880	6.980	5.581	537
2022-12-09	6.880	6.940	6.880	6.940	5.549	605
2022-12-08	6.980	6.980	6.980	6.980	5.581	380
2022-12-07	6.880	6.980	6.860	6.860	5.485	1,615
2022-12-05	6.880	6.900	6.860	6.900	5.517	1,236
2022-12-02	6.820	6.900	6.720	6.880	5.501	3,153
2022-12-01	6.820	6.820	6.820	6.820	5.453	0
2022-11-30	6.840	7.000	6.820	6.820	5.453	1,300
2022-11-29	7.000	7.000	6.840	6.840	5.469	416
2022-11-28	7.000	7.000	7.000	7.000	5.597	513
2022-11-25	7.060	7.060	6.860	7.040	5.629	891
2022-11-24	7.060	7.060	7.060	7.060	5.645	714
2022-11-23	7.060	7.080	6.860	7.080	5.661	611
2022-11-22	6.900	7.000	6.900	7.000	5.597	654
2022-11-21	6.980	6.980	6.980	6.980	5.581	33
2022-11-18	6.980	6.980	6.740	6.760	5.405	401
2022-11-17	6.980	6.980	6.980	6.980	5.581	885
2022-11-16	6.900	6.900	6.900	6.900	5.517	100
2022-11-15	7.000	7.020	6.860	6.960	5.565	1,067
2022-11-14	6.780	7.060	6.760	7.000	5.597	3,243
2022-11-11	7.040	7.100	6.820	6.840	5.469	3,727
2022-11-10	6.740	7.000	6.740	7.000	5.597	315
2022-11-09	7.040	7.040	7.000	7.000	5.597	908
2022-11-08	7.060	7.060	6.740	7.060	5.645	712
2022-11-07	7.080	7.080	6.740	7.020	5.613	936
2022-11-04	7.020	7.020	6.920	7.000	5.597	1,376
2022-11-03	7.020	7.180	6.920	7.020	5.613	2,205
2022-11-02	7.100	7.160	6.820	6.880	5.501	7,141
2022-11-01	6.860	7.260	6.860	6.980	5.581	5,143
2022-10-31	6.800	6.880	6.600	6.860	5.485	1,504
2022-10-28	6.800	6.900	6.280	6.880	5.501	7,002
2022-10-27	6.380	6.880	6.380	6.800	5.437	11,231
2022-10-26	6.000	6.000	5.980	5.980	4.781	925
2022-10-25	6.000	6.020	6.000	6.020	4.813	304
2022-10-24	5.960	6.000	5.880	6.000	4.797	714
2022-10-21	6.180	6.180	6.160	6.160	4.925	5
2022-10-20	6.180	6.180	6.180	6.180	4.941	18
2022-10-19	5.980	6.000	5.940	6.000	4.797	204
2022-10-18	6.000	6.000	5.980	6.000	4.797	2,401
2022-10-17	6.000	6.000	5.940	5.980	4.781	208
2022-10-14	5.940	6.240	5.940	6.180	4.941	370
2022-10-13	5.900	6.080	5.900	6.080	4.861	622
2022-10-12	6.200	6.200	5.960	5.960	4.765	465
2022-10-11	5.980	6.040	5.980	5.980	4.781	529
2022-10-10	6.100	6.180	6.040	6.180	4.941	720
2022-10-07	6.100	6.100	6.100	6.100	4.877	0
2022-10-06	6.120	6.120	6.100	6.100	4.877	500
2022-10-05	5.860	6.040	5.860	6.040	4.829	739
2022-10-04	5.940	6.000	5.920	6.000	4.797	2,370
2022-10-03	6.000	6.540	5.940	5.940	4.749	1,046
2022-09-30	6.000	6.000	5.900	5.920	4.733	1,272
2022-09-29	6.040	6.120	6.000	6.000	4.797	890
2022-09-28	6.100	6.100	6.040	6.040	4.829	359
2022-09-27	6.220	6.220	6.220	6.220	4.973	0

← NewerPage 17 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.