Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.680	6.700	6.680	6.700	5.357	1,016
2022-07-04	6.560	6.700	6.540	6.540	5.229	1,580
2022-07-01	6.660	6.700	6.660	6.700	5.357	339
2022-06-30	6.560	6.700	6.560	6.700	5.357	1,507
2022-06-29	6.660	6.700	6.660	6.700	5.357	1,087
2022-06-28	6.720	6.720	6.520	6.520	5.213	340
2022-06-27	6.680	6.700	6.500	6.680	5.341	2,123
2022-06-23	6.640	6.680	6.640	6.680	5.341	488
2022-06-22	6.780	6.780	6.680	6.680	5.341	772
2022-06-21	6.660	6.800	6.600	6.600	5.277	667
2022-06-20	6.840	6.840	6.500	6.500	5.197	1,201
2022-06-17	6.540	6.540	6.540	6.540	5.229	359
2022-06-16	6.560	6.560	6.520	6.520	5.213	1,700
2022-06-15	6.700	6.700	6.540	6.540	5.229	1,890
2022-06-14	6.800	6.800	6.740	6.740	5.389	284
2022-06-13	6.820	6.880	6.820	6.880	5.501	801
2022-06-10	6.900	6.900	6.880	6.880	5.501	1,152
2022-06-09	6.880	6.880	6.880	6.880	5.501	0
2022-06-08	6.880	6.880	6.880	6.880	5.501	550
2022-06-07	6.800	7.000	6.760	7.000	5.597	2,040
2022-06-06	6.820	7.000	6.800	6.860	5.485	2,260
2022-06-03	6.860	7.020	6.860	6.920	5.533	1,762
2022-06-02	6.900	6.940	6.860	6.860	5.485	2,034
2022-06-01	6.920	6.920	6.880	6.900	5.517	599
2022-05-31	7.020	7.020	6.880	6.880	5.501	2,389
2022-05-30	6.760	6.980	6.760	6.980	5.581	2,202
2022-05-27	6.920	6.920	6.740	6.900	5.517	3,172
2022-05-25	6.600	6.780	6.600	6.780	5.421	4,705
2022-05-24	6.720	6.720	6.700	6.700	5.357	1,364
2022-05-23	6.700	6.760	6.580	6.740	5.389	3,873
2022-05-20	6.500	6.700	6.500	6.660	5.325	1,680
2022-05-19	6.680	6.680	6.500	6.500	5.197	1,193
2022-05-18	6.680	6.680	6.680	6.680	5.341	771
2022-05-17	6.680	6.680	6.680	6.680	5.341	891
2022-05-16	6.620	6.620	6.620	6.620	5.293	1,659
2022-05-13	6.520	6.620	6.520	6.620	5.293	679
2022-05-12	6.420	6.600	6.420	6.500	5.197	2,252
2022-05-11	6.580	6.580	6.500	6.500	5.197	1,446
2022-05-10	6.520	6.640	6.340	6.340	5.069	2,588
2022-05-09	6.420	6.500	6.420	6.440	5.149	2,656
2022-05-06	6.700	6.740	6.640	6.660	5.325	2,630
2022-05-05	6.740	6.740	6.740	6.740	5.389	440
2022-05-04	6.700	6.700	6.700	6.700	5.357	676
2022-05-03	6.640	6.720	6.620	6.700	5.357	2,887
2022-05-02	6.580	6.660	6.500	6.660	5.325	2,256
2022-04-29	6.680	6.760	6.580	6.660	5.325	3,637
2022-04-28	6.520	6.720	6.380	6.640	5.309	15,510
2022-04-27	6.180	6.180	6.080	6.180	4.941	3,451
2022-04-26	6.380	6.380	6.200	6.300	5.037	3,488
2022-04-25	6.400	6.480	6.340	6.400	5.117	2,688
2022-04-22	6.540	6.540	6.500	6.540	5.229	671
2022-04-21	6.460	6.540	6.400	6.540	5.229	414
2022-04-20	6.460	6.560	6.460	6.460	5.165	640
2022-04-19	6.500	6.500	6.500	6.500	5.197	3
2022-04-14	6.440	6.500	6.380	6.500	5.197	4,271
2022-04-13	6.580	6.580	6.400	6.400	5.117	659
2022-04-12	6.600	6.600	6.600	6.600	5.277	121
2022-04-11	6.700	6.700	6.340	6.600	5.277	825
2022-04-08	6.400	6.680	6.400	6.680	5.341	1,138
2022-04-07	6.580	6.580	6.580	6.580	5.261	600

← NewerPage 19 of 22 · 1,261 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.