Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	7.020	7.120	6.820	7.100	5.442	5,757
2022-01-11	7.040	7.080	7.040	7.080	5.426	491
2022-01-10	7.060	7.100	7.020	7.020	5.380	2,879
2022-01-07	7.200	7.220	7.040	7.160	5.488	9,022
2022-01-05	7.200	7.300	7.200	7.200	5.518	4,263
2022-01-04	7.180	7.280	7.180	7.200	5.518	4,594
2022-01-03	7.200	7.200	7.100	7.180	5.503	6,577
2021-12-30	7.240	7.300	7.100	7.100	5.442	9,661
2021-12-29	7.100	7.260	7.100	7.180	5.503	5,848
2021-12-28	7.040	7.240	7.020	7.080	5.426	7,520
2021-12-27	6.920	7.200	6.920	7.020	5.380	6,291
2021-12-23	7.000	7.040	6.820	6.960	5.334	11,940
2021-12-22	6.860	7.020	6.820	6.920	5.304	4,471
2021-12-21	6.840	6.880	6.720	6.860	5.258	5,845
2021-12-20	6.840	6.860	6.740	6.740	5.166	5,537
2021-12-17	6.820	7.000	6.820	6.840	5.242	12,827
2021-12-16	6.760	6.960	6.680	6.800	5.212	19,396
2021-12-15	6.700	6.780	6.680	6.740	5.166	5,662
2021-12-14	6.900	6.900	6.620	6.700	5.135	6,219
2021-12-13	6.920	6.920	6.720	6.720	5.150	4,756
2021-12-10	6.740	6.760	6.660	6.700	5.135	4,592
2021-12-09	6.780	6.900	6.660	6.660	5.104	7,417
2021-12-08	6.780	6.900	6.720	6.740	5.166	1,778
2021-12-07	6.820	6.880	6.740	6.780	5.196	7,652
2021-12-03	6.820	6.920	6.680	6.700	5.135	8,446
2021-12-02	7.000	7.000	6.660	6.820	5.227	12,963
2021-12-01	6.700	7.180	6.700	6.940	5.319	30,306
2021-11-30	6.720	6.740	6.580	6.680	5.120	4,471
2021-11-29	6.640	6.820	6.640	6.720	5.150	4,236
2021-11-26	6.820	6.820	6.500	6.640	5.089	16,608
2021-11-25	6.800	6.900	6.740	6.840	5.242	1,357
2021-11-24	6.940	6.940	6.740	6.860	5.258	6,026
2021-11-23	6.920	6.940	6.800	6.940	5.319	5,000
2021-11-22	7.020	7.020	6.960	6.980	5.350	946
2021-11-19	7.040	7.060	6.940	7.020	5.380	2,424
2021-11-18	7.100	7.160	6.880	6.880	5.273	16,507
2021-11-17	7.000	7.100	6.820	7.080	5.426	12,100
2021-11-16	6.980	7.060	6.920	7.020	5.380	5,858
2021-11-15	6.880	7.000	6.800	6.960	5.334	15,792
2021-11-12	6.880	6.880	6.820	6.880	5.273	927
2021-11-11	6.800	6.880	6.740	6.860	5.258	4,281
2021-11-10	6.780	6.900	6.740	6.780	5.196	22,210
2021-11-09	6.920	7.040	6.760	6.780	5.196	20,640
2021-11-08	6.920	6.980	6.780	6.960	5.334	13,122
2021-11-05	6.920	6.920	6.860	6.860	5.258	5,956
2021-11-04	6.980	7.020	6.900	6.900	5.288	3,230
2021-11-03	6.960	7.060	6.820	6.960	5.334	8,021
2021-11-02	7.040	7.040	6.800	6.940	5.319	22,127
2021-11-01	6.880	7.100	6.820	7.080	5.426	72,883
2021-10-29	6.700	6.840	6.640	6.700	5.135	16,831
2021-10-28	6.740	6.740	6.640	6.720	5.150	10,069
2021-10-27	6.680	6.760	6.660	6.740	5.166	5,022
2021-10-26	6.780	6.880	6.620	6.700	5.135	14,693
2021-10-25	6.800	6.820	6.720	6.820	5.227	5,365
2021-10-22	6.780	6.800	6.700	6.800	5.212	18,214
2021-10-21	6.820	6.820	6.780	6.820	5.227	3,363
2021-10-20	6.840	6.880	6.780	6.820	5.227	10,139
2021-10-19	7.000	7.040	6.740	6.840	5.242	33,556
2021-10-18	6.960	7.080	6.860	7.080	5.426	13,163
2021-10-15	6.860	6.980	6.840	6.960	5.334	5,138

← NewerPage 21 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.