Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	6.560	6.560	6.440	6.440	5.149	5,825
2022-04-05	6.780	6.780	6.540	6.540	5.229	2,255
2022-04-04	6.700	6.880	6.600	6.780	5.421	1,606
2022-04-01	6.540	6.660	6.500	6.580	5.261	3,814
2022-03-31	6.600	6.700	6.500	6.700	5.357	879
2022-03-30	6.680	6.700	6.620	6.700	5.357	1,788
2022-03-29	6.420	6.680	6.420	6.680	5.341	2,818
2022-03-28	6.700	6.700	6.560	6.660	5.325	2,999
2022-03-25	6.760	6.760	6.440	6.740	5.389	7,662
2022-03-24	6.640	6.860	6.640	6.760	5.181	5,926
2022-03-23	6.520	6.760	6.520	6.620	5.074	1,391
2022-03-22	6.700	6.700	6.700	6.700	5.135	33
2022-03-21	6.660	6.660	6.660	6.660	5.104	1,748
2022-03-18	6.500	6.760	6.500	6.760	5.181	5,625
2022-03-17	6.480	6.740	6.240	6.720	5.150	6,268
2022-03-16	6.460	6.460	6.360	6.460	4.951	3,993
2022-03-15	6.400	6.400	6.120	6.400	4.905	2,428
2022-03-14	6.220	6.440	6.220	6.420	4.921	4,272
2022-03-11	6.180	6.180	6.080	6.080	4.660	2,345
2022-03-10	6.200	6.240	6.200	6.200	4.752	1,961
2022-03-09	6.100	6.240	5.940	6.240	4.783	2,434
2022-03-08	5.820	6.580	5.820	6.080	4.660	4,022
2022-03-07	5.840	6.000	5.700	5.940	4.553	6,699
2022-03-04	6.040	6.060	5.860	5.860	4.491	5,965
2022-03-03	6.040	6.120	6.040	6.120	4.691	2,840
2022-03-02	6.040	6.040	5.840	6.040	4.629	3,605
2022-03-01	6.080	6.080	5.920	5.940	4.553	756
2022-02-28	6.100	6.100	5.920	6.000	4.599	4,101
2022-02-25	5.940	6.140	5.840	6.100	4.675	3,916
2022-02-24	5.860	6.100	5.720	5.920	4.537	8,560
2022-02-23	5.960	6.080	5.960	6.020	4.614	14,291
2022-02-22	6.060	6.220	5.640	5.960	4.568	33,022
2022-02-21	6.320	6.480	6.060	6.180	4.737	9,477
2022-02-18	6.460	6.560	6.320	6.320	4.844	6,019
2022-02-17	6.580	6.660	6.380	6.460	4.951	8,123
2022-02-16	6.620	6.640	6.580	6.600	5.059	1,046
2022-02-15	6.580	6.580	6.540	6.580	5.043	386
2022-02-14	6.600	6.600	6.500	6.580	5.043	3,517
2022-02-11	6.600	6.700	6.600	6.700	5.135	664
2022-02-10	6.620	6.700	6.560	6.700	5.135	1,311
2022-02-09	6.640	6.720	6.640	6.660	5.104	774
2022-02-08	6.640	6.700	6.620	6.640	5.089	801
2022-02-07	6.720	6.720	6.720	6.720	5.150	222
2022-02-04	6.620	6.700	6.620	6.700	5.135	1,015
2022-02-03	6.680	6.820	6.660	6.660	5.104	7,189
2022-02-02	6.700	6.800	6.700	6.700	5.135	3,005
2022-02-01	6.800	6.800	6.640	6.700	5.135	10,625
2022-01-31	6.580	6.720	6.540	6.680	5.120	1,706
2022-01-28	6.580	6.620	6.560	6.560	5.028	3,274
2022-01-27	6.700	6.700	6.600	6.640	5.089	1,367
2022-01-26	6.660	6.740	6.560	6.700	5.135	3,504
2022-01-25	6.620	6.680	6.580	6.620	5.074	2,991
2022-01-24	6.660	6.660	6.420	6.460	4.951	9,831
2022-01-21	6.840	6.840	6.660	6.720	5.150	9,586
2022-01-20	6.900	6.920	6.860	6.920	5.304	3,215
2022-01-19	6.880	6.920	6.880	6.900	5.288	1,846
2022-01-18	7.000	7.000	6.880	6.880	5.273	3,681
2022-01-17	7.020	7.060	6.900	7.000	5.365	8,157
2022-01-14	7.100	7.100	6.940	7.040	5.396	4,378
2022-01-13	7.120	7.120	7.040	7.040	5.396	2,668

← NewerPage 20 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.