Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.160 | 5.400 | 5.160 | 5.400 | 5.400 | 2,520 |
| 2026-04-27 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 233 |
| 2026-04-24 | 5.440 | 5.500 | 5.300 | 5.420 | 5.420 | 3,252 |
| 2026-04-23 | 5.500 | 5.700 | 5.380 | 5.500 | 5.500 | 8,683 |
| 2026-04-22 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 771 |
| 2026-04-21 | 5.260 | 5.420 | 5.220 | 5.420 | 5.420 | 1,052 |
| 2026-04-20 | 5.020 | 5.120 | 5.020 | 5.120 | 5.120 | 3,690 |
| 2026-04-17 | 5.040 | 5.100 | 5.000 | 5.020 | 5.020 | 2,757 |
| 2026-04-16 | 5.160 | 5.160 | 5.020 | 5.020 | 5.020 | 1,540 |
| 2026-04-15 | 5.200 | 5.200 | 5.000 | 5.120 | 5.120 | 5,891 |
| 2026-04-14 | 5.180 | 5.260 | 5.000 | 5.100 | 5.100 | 6,521 |
| 2026-04-13 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 1,080 |
| 2026-04-10 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,455 |
| 2026-04-09 | 5.200 | 5.800 | 5.180 | 5.180 | 5.180 | 2,302 |
| 2026-04-08 | 5.260 | 5.260 | 5.080 | 5.180 | 5.180 | 3,892 |
| 2026-04-07 | 5.380 | 5.380 | 5.120 | 5.120 | 5.120 | 1,682 |
| 2026-04-02 | 5.200 | 5.380 | 5.200 | 5.240 | 5.240 | 864 |
| 2026-04-01 | 5.380 | 5.480 | 5.180 | 5.360 | 5.360 | 2,204 |
| 2026-03-31 | 5.300 | 5.300 | 5.060 | 5.120 | 5.120 | 4,425 |
| 2026-03-30 | 5.360 | 5.360 | 5.180 | 5.260 | 5.260 | 3,448 |
| 2026-03-27 | 5.560 | 5.560 | 5.260 | 5.340 | 5.340 | 3,448 |
| 2026-03-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,194 |
| 2026-03-25 | 5.440 | 5.620 | 5.400 | 5.500 | 5.500 | 3,724 |
| 2026-03-24 | 5.540 | 5.540 | 5.020 | 5.440 | 5.440 | 2,895 |
| 2026-03-23 | 5.760 | 5.800 | 5.420 | 5.500 | 5.500 | 5,452 |
| 2026-03-20 | 5.960 | 6.000 | 5.620 | 5.640 | 5.640 | 9,368 |
| 2026-03-19 | 5.700 | 5.980 | 5.600 | 5.940 | 5.640 | 11,628 |
| 2026-03-18 | 5.840 | 5.840 | 5.680 | 5.740 | 5.450 | 4,147 |
| 2026-03-17 | 5.900 | 5.900 | 5.640 | 5.780 | 5.488 | 12,183 |
| 2026-03-16 | 5.580 | 5.940 | 5.580 | 5.900 | 5.602 | 33,751 |
| 2026-03-13 | 5.440 | 5.560 | 5.440 | 5.460 | 5.184 | 2,385 |
| 2026-03-12 | 5.400 | 5.480 | 5.400 | 5.420 | 5.146 | 7,891 |
| 2026-03-11 | 5.420 | 5.420 | 5.320 | 5.420 | 5.146 | 3,645 |
| 2026-03-10 | 5.480 | 5.480 | 5.300 | 5.340 | 5.070 | 3,884 |
| 2026-03-09 | 5.420 | 5.420 | 5.300 | 5.420 | 5.146 | 2,545 |
| 2026-03-06 | 5.420 | 5.500 | 5.420 | 5.420 | 5.146 | 3,229 |
| 2026-03-05 | 5.360 | 5.540 | 5.360 | 5.520 | 5.241 | 10,081 |
| 2026-03-04 | 5.380 | 5.440 | 5.260 | 5.360 | 5.089 | 3,287 |
| 2026-03-03 | 5.400 | 5.400 | 5.180 | 5.220 | 4.956 | 3,589 |
| 2026-03-02 | 5.360 | 5.400 | 5.360 | 5.400 | 5.127 | 389 |
| 2026-02-27 | 5.440 | 5.440 | 5.380 | 5.420 | 5.146 | 2,941 |
| 2026-02-26 | 5.440 | 5.460 | 5.360 | 5.380 | 5.108 | 2,077 |
| 2026-02-25 | 5.260 | 5.420 | 5.260 | 5.420 | 5.146 | 2,300 |
| 2026-02-24 | 5.300 | 5.320 | 5.280 | 5.280 | 5.013 | 477 |
| 2026-02-23 | 5.280 | 5.300 | 5.160 | 5.260 | 4.994 | 2,679 |
| 2026-02-20 | 5.200 | 5.220 | 5.100 | 5.200 | 4.937 | 6,886 |
| 2026-02-19 | 5.240 | 5.320 | 5.140 | 5.200 | 4.937 | 8,473 |
| 2026-02-18 | 5.080 | 5.280 | 5.080 | 5.240 | 4.975 | 1,330 |
| 2026-02-17 | 5.100 | 5.260 | 5.100 | 5.220 | 4.956 | 2,712 |
| 2026-02-16 | 5.320 | 5.320 | 5.160 | 5.160 | 4.899 | 4,770 |
| 2026-02-13 | 5.220 | 5.300 | 5.220 | 5.240 | 4.975 | 8,140 |
| 2026-02-12 | 5.160 | 5.400 | 5.100 | 5.240 | 4.975 | 34,078 |
| 2026-02-11 | 5.060 | 5.300 | 4.960 | 5.020 | 4.767 | 21,007 |
| 2026-02-10 | 4.870 | 4.930 | 4.840 | 4.850 | 4.605 | 1,439 |
| 2026-02-09 | 4.890 | 4.950 | 4.880 | 4.880 | 4.634 | 424 |
| 2026-02-06 | 4.950 | 4.950 | 4.920 | 4.940 | 4.691 | 1,504 |
| 2026-02-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.700 | 3 |
| 2026-02-04 | 5.000 | 5.000 | 4.920 | 4.920 | 4.672 | 1,303 |
| 2026-02-03 | 4.990 | 5.000 | 4.910 | 5.000 | 4.748 | 1,972 |
| 2026-02-02 | 4.920 | 5.040 | 4.910 | 5.000 | 4.748 | 727 |
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.