Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.910 | 4.910 | 4.800 | 4.850 | 4.850 | 894 |
| 2026-07-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2026-07-22 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 1,121 |
| 2026-07-21 | 5.080 | 5.080 | 4.850 | 4.900 | 4.900 | 2,414 |
| 2026-07-20 | 4.950 | 5.080 | 4.920 | 4.980 | 4.980 | 1,536 |
| 2026-07-17 | 4.950 | 4.950 | 4.930 | 4.930 | 4.930 | 280 |
| 2026-07-16 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 11 |
| 2026-07-15 | 5.000 | 5.020 | 4.920 | 4.940 | 4.940 | 2,884 |
| 2026-07-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,680 |
| 2026-07-13 | 4.950 | 5.020 | 4.900 | 5.020 | 5.020 | 1,235 |
| 2026-07-10 | 5.000 | 5.020 | 4.940 | 4.940 | 4.940 | 1,407 |
| 2026-07-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 56 |
| 2026-07-08 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 530 |
| 2026-07-07 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 63 |
| 2026-07-06 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 751 |
| 2026-07-03 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 1,242 |
| 2026-07-02 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 966 |
| 2026-07-01 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-06-30 | 4.980 | 5.100 | 4.980 | 4.980 | 4.980 | 324 |
| 2026-06-29 | 5.100 | 5.100 | 4.910 | 5.080 | 5.080 | 2,039 |
| 2026-06-26 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 358 |
| 2026-06-25 | 4.900 | 4.960 | 4.880 | 4.960 | 4.960 | 211 |
| 2026-06-24 | 4.920 | 4.990 | 4.920 | 4.990 | 4.990 | 1,185 |
| 2026-06-23 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 229 |
| 2026-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8 |
| 2026-06-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 20 |
| 2026-06-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 53 |
| 2026-06-16 | 5.080 | 5.180 | 5.080 | 5.180 | 5.180 | 1,333 |
| 2026-06-15 | 5.100 | 5.100 | 4.960 | 5.080 | 5.080 | 1,456 |
| 2026-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 23 |
| 2026-06-11 | 4.850 | 5.100 | 4.850 | 5.100 | 5.100 | 1,112 |
| 2026-06-10 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 600 |
| 2026-06-09 | 5.020 | 5.020 | 4.550 | 5.020 | 5.020 | 4,545 |
| 2026-06-08 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 102 |
| 2026-06-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,431 |
| 2026-06-04 | 5.160 | 5.160 | 5.020 | 5.060 | 5.060 | 250 |
| 2026-06-03 | 5.020 | 5.220 | 5.020 | 5.160 | 5.160 | 900 |
| 2026-06-02 | 5.140 | 5.160 | 5.120 | 5.160 | 5.160 | 841 |
| 2026-06-01 | 5.040 | 5.180 | 5.020 | 5.180 | 5.180 | 354 |
| 2026-05-29 | 5.000 | 5.060 | 4.950 | 5.060 | 5.060 | 4,026 |
| 2026-05-28 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 235 |
| 2026-05-27 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 1,387 |
| 2026-05-26 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 2,190 |
| 2026-05-25 | 4.900 | 5.280 | 4.900 | 5.060 | 5.060 | 2,467 |
| 2026-05-22 | 4.870 | 5.200 | 4.870 | 4.910 | 4.910 | 2,780 |
| 2026-05-21 | 5.200 | 5.200 | 4.600 | 5.000 | 5.000 | 24,441 |
| 2026-05-20 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 2,582 |
| 2026-05-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4 |
| 2026-05-18 | 5.220 | 5.400 | 5.140 | 5.180 | 5.180 | 444 |
| 2026-05-15 | 5.400 | 5.400 | 5.200 | 5.220 | 5.220 | 670 |
| 2026-05-13 | 5.580 | 5.580 | 5.360 | 5.400 | 5.400 | 289 |
| 2026-05-12 | 5.580 | 5.580 | 5.220 | 5.300 | 5.300 | 4,391 |
| 2026-05-11 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 1,305 |
| 2026-05-08 | 5.720 | 5.720 | 5.600 | 5.600 | 5.600 | 1,100 |
| 2026-05-07 | 5.700 | 5.740 | 5.600 | 5.720 | 5.720 | 1,955 |
| 2026-05-06 | 5.740 | 5.740 | 5.580 | 5.700 | 5.700 | 2,276 |
| 2026-05-05 | 5.720 | 5.800 | 5.660 | 5.740 | 5.740 | 2,700 |
| 2026-05-04 | 5.440 | 5.620 | 5.440 | 5.620 | 5.620 | 10,351 |
| 2026-04-30 | 5.340 | 5.420 | 5.340 | 5.400 | 5.400 | 117 |
| 2026-04-29 | 5.520 | 5.520 | 5.260 | 5.360 | 5.360 | 1,161 |
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.