Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	4.920	4.950	4.850	4.950	4.700	1,604
2026-01-29	4.950	5.040	4.920	4.990	4.738	3,196
2026-01-28	4.930	4.970	4.900	4.950	4.700	2,175
2026-01-27	4.980	4.980	4.950	4.950	4.700	80
2026-01-26	4.910	4.990	4.830	4.930	4.681	1,405
2026-01-23	4.980	4.980	4.910	4.910	4.662	130
2026-01-22	4.850	4.960	4.850	4.960	4.710	1,823
2026-01-21	4.810	4.960	4.730	4.960	4.710	5,367
2026-01-20	4.900	4.900	4.760	4.760	4.520	2,895
2026-01-19	4.910	4.910	4.850	4.850	4.605	1,436
2026-01-16	4.950	4.960	4.910	4.960	4.710	82
2026-01-15	4.970	4.980	4.840	4.840	4.596	5,777
2026-01-14	4.870	4.920	4.850	4.860	4.615	4,050
2026-01-13	4.960	4.960	4.880	4.880	4.634	1,842
2026-01-12	4.960	4.980	4.930	4.930	4.681	1,699
2026-01-09	4.970	4.970	4.950	4.950	4.700	785
2026-01-08	4.970	5.000	4.870	4.870	4.624	9,493
2026-01-07	4.950	4.980	4.900	4.910	4.662	3,747
2026-01-05	4.990	5.000	4.950	4.950	4.700	4,006
2026-01-02	4.990	4.990	4.940	4.980	4.729	3,409
2025-12-30	4.840	4.990	4.840	4.940	4.691	6,962
2025-12-29	4.840	4.990	4.830	4.860	4.615	7,465
2025-12-23	4.740	4.790	4.720	4.740	4.501	4,053
2025-12-22	4.690	4.770	4.630	4.740	4.501	3,812
2025-12-19	4.640	4.690	4.590	4.670	4.434	5,640
2025-12-18	4.660	4.660	4.620	4.640	4.406	3,862
2025-12-17	4.660	4.660	4.610	4.660	4.425	1,102
2025-12-16	4.610	4.610	4.610	4.610	4.377	38
2025-12-15	4.690	4.710	4.580	4.620	4.387	3,476
2025-12-12	4.650	4.650	4.560	4.650	4.415	5,103
2025-12-11	4.560	4.640	4.560	4.630	4.396	1,641
2025-12-10	4.640	4.650	4.570	4.620	4.387	1,031
2025-12-09	4.590	4.640	4.580	4.610	4.377	5,554
2025-12-08	4.560	4.600	4.520	4.600	4.368	5,888
2025-12-05	4.530	4.570	4.530	4.570	4.339	3,271
2025-12-04	4.610	4.610	4.530	4.530	4.301	872
2025-12-03	4.610	4.630	4.610	4.610	4.377	2,475
2025-12-02	4.630	4.630	4.550	4.560	4.330	3,310
2025-12-01	4.510	4.680	4.510	4.530	4.301	1,199
2025-11-28	4.600	4.680	4.500	4.500	4.273	6,684
2025-11-27	4.570	4.580	4.500	4.580	4.349	1,729
2025-11-26	4.520	4.570	4.520	4.570	4.339	2,349
2025-11-25	4.520	4.540	4.450	4.540	4.311	4,204
2025-11-24	4.600	4.600	4.480	4.520	4.292	5,880
2025-11-21	4.540	4.590	4.400	4.460	4.235	1,664
2025-11-20	4.500	4.540	4.430	4.530	4.301	1,036
2025-11-19	4.410	4.510	4.330	4.450	4.225	6,018
2025-11-18	4.500	4.530	4.430	4.430	4.206	7,241
2025-11-17	4.610	4.610	4.500	4.530	4.301	1,294
2025-11-14	4.610	4.610	4.530	4.530	4.301	3,820
2025-11-13	4.600	4.620	4.540	4.540	4.311	4,550
2025-11-12	4.620	4.620	4.580	4.610	4.377	1,679
2025-11-11	4.650	4.650	4.580	4.640	4.406	1,668
2025-11-10	4.510	4.670	4.510	4.620	4.387	8,615
2025-11-07	4.520	4.520	4.470	4.520	4.292	5,600
2025-11-06	4.510	4.520	4.460	4.520	4.292	3,528
2025-11-05	4.550	4.550	4.510	4.510	4.282	1,127
2025-11-04	4.520	4.550	4.460	4.540	4.311	4,154
2025-11-03	4.540	4.620	4.450	4.550	4.320	8,834
2025-10-31	4.400	4.690	4.400	4.440	4.216	20,283

← NewerPage 4 of 5 · 249 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.