Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.300	6.300	6.220	6.220	4.973	574
2022-09-23	6.220	6.220	6.120	6.120	4.893	1,254
2022-09-22	6.140	6.140	6.120	6.120	4.893	360
2022-09-21	6.140	6.140	6.080	6.120	4.893	457
2022-09-20	6.160	6.200	6.160	6.200	4.957	1,446
2022-09-19	6.220	6.300	6.200	6.200	4.957	3,691
2022-09-16	6.300	6.380	6.260	6.260	5.005	2,482
2022-09-15	6.300	6.380	6.300	6.300	5.037	456
2022-09-14	6.360	6.400	6.320	6.320	5.053	2,612
2022-09-13	6.400	6.460	6.360	6.440	5.149	2,009
2022-09-12	6.400	6.500	6.320	6.400	5.117	4,073
2022-09-09	6.340	6.440	6.280	6.400	5.117	2,691
2022-09-08	6.280	6.400	6.240	6.240	4.989	3,704
2022-09-07	6.320	6.460	6.320	6.320	5.053	3,294
2022-09-06	6.320	6.460	6.260	6.300	5.037	4,181
2022-09-05	6.340	6.340	6.280	6.280	5.021	395
2022-09-02	6.300	6.440	6.260	6.440	5.149	1,288
2022-09-01	6.400	6.480	6.320	6.320	5.053	2,726
2022-08-31	6.400	6.500	6.400	6.480	5.181	2,960
2022-08-30	6.300	6.480	6.300	6.400	5.117	2,270
2022-08-29	6.420	6.420	6.100	6.220	4.973	3,130
2022-08-26	6.540	6.540	6.340	6.400	5.117	2,582
2022-08-25	6.980	6.980	6.440	6.520	5.213	4,638
2022-08-24	6.440	6.760	6.380	6.760	5.405	2,236
2022-08-23	6.440	6.520	6.440	6.520	5.213	1,029
2022-08-22	6.700	6.700	6.440	6.600	5.277	4,214
2022-08-19	6.720	6.980	6.700	6.880	5.501	867
2022-08-18	6.720	6.900	6.700	6.840	5.469	1,090
2022-08-17	7.000	7.000	7.000	7.000	5.597	0
2022-08-16	6.520	7.000	6.520	7.000	5.597	6,172
2022-08-15	6.720	6.720	6.500	6.680	5.341	5,015
2022-08-12	6.620	6.780	6.600	6.740	5.389	2,716
2022-08-11	6.800	6.800	6.660	6.720	5.373	6,146
2022-08-10	6.720	6.800	6.680	6.800	5.437	1,003
2022-08-09	6.720	6.720	6.720	6.720	5.373	0
2022-08-08	6.740	6.860	6.720	6.720	5.373	1,037
2022-08-05	6.980	6.980	6.720	6.720	5.373	2,212
2022-08-04	6.800	7.060	6.800	7.000	5.597	2,856
2022-08-03	6.660	6.800	6.660	6.800	5.437	2,846
2022-08-02	6.780	6.780	6.660	6.660	5.325	558
2022-08-01	6.760	6.780	6.660	6.660	5.325	1,083
2022-07-29	6.780	6.800	6.780	6.780	5.421	1,107
2022-07-28	6.740	6.780	6.700	6.700	5.357	857
2022-07-27	6.720	6.740	6.660	6.680	5.341	1,796
2022-07-26	6.700	6.780	6.600	6.680	5.341	5,254
2022-07-25	6.500	6.700	6.500	6.600	5.277	1,453
2022-07-22	6.600	6.680	6.540	6.660	5.325	1,236
2022-07-21	6.640	6.640	6.620	6.640	5.309	1,022
2022-07-20	6.600	6.640	6.560	6.640	5.309	979
2022-07-19	6.540	6.620	6.540	6.620	5.293	420
2022-07-18	6.640	6.640	6.600	6.600	5.277	160
2022-07-15	6.600	6.660	6.560	6.640	5.309	117
2022-07-14	6.560	6.600	6.560	6.560	5.245	179
2022-07-13	6.560	6.660	6.560	6.660	5.325	30
2022-07-12	6.660	6.660	6.660	6.660	5.325	120
2022-07-11	6.680	6.680	6.560	6.680	5.341	1,098
2022-07-08	6.520	6.520	6.520	6.520	5.213	130
2022-07-07	6.520	6.520	6.520	6.520	5.213	0
2022-07-06	6.640	6.660	6.500	6.520	5.213	962
2022-07-05	6.680	6.700	6.680	6.700	5.357	1,016

← NewerPage 18 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.