Fondia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.400	4.400	4.360	4.380	4.159	5,653
2025-10-29	4.420	4.420	4.340	4.410	4.187	2,812
2025-10-28	4.320	4.400	4.320	4.360	4.140	4,167
2025-10-27	4.440	4.440	4.300	4.310	4.092	23,011
2025-10-24	4.440	4.710	4.390	4.440	4.216	30,553
2025-10-23	4.290	4.300	4.200	4.300	4.083	11,324
2025-10-22	4.290	4.300	4.290	4.300	4.083	7,085
2025-10-21	4.290	4.300	4.290	4.300	4.083	3,224
2025-10-20	4.210	4.290	4.170	4.290	4.073	712
2025-10-17	4.290	4.290	4.160	4.160	3.950	235
2025-10-16	4.090	4.210	4.090	4.210	3.997	1,068
2025-10-15	4.290	4.290	4.080	4.220	4.007	8,048
2025-10-14	4.250	4.270	4.080	4.250	4.035	2,325
2025-10-13	4.290	4.300	4.280	4.300	4.083	949
2025-10-10	4.300	4.310	4.280	4.280	4.064	3,525
2025-10-09	4.250	4.300	4.250	4.270	4.054	2,340
2025-10-08	4.340	4.350	4.250	4.250	4.035	7,947
2025-10-07	4.310	4.340	4.300	4.300	4.083	673
2025-10-06	4.310	4.340	4.310	4.340	4.121	528
2025-10-03	4.350	4.360	4.310	4.310	4.092	679
2025-10-02	4.350	4.350	4.310	4.310	4.092	2,589
2025-10-01	4.400	4.400	4.290	4.300	4.083	3,741
2025-09-30	4.340	4.380	4.300	4.300	4.083	12,704
2025-09-29	4.400	4.400	4.340	4.340	4.121	783
2025-09-26	4.400	4.400	4.330	4.330	4.111	3,900
2025-09-25	4.480	4.480	4.360	4.360	4.140	15,473
2025-09-24	4.450	4.480	4.410	4.480	4.254	2,671
2025-09-23	4.420	4.660	4.410	4.410	4.187	2,120
2025-09-22	4.490	4.490	4.400	4.420	4.197	6,819
2025-09-19	4.650	4.650	4.520	4.520	4.292	2,069
2025-09-18	4.740	4.740	4.580	4.720	4.482	4,139
2025-09-17	4.530	4.770	4.530	4.570	4.339	5,579
2025-09-16	4.650	4.650	4.520	4.520	4.292	499
2025-09-15	4.640	4.650	4.640	4.650	4.415	1,520
2025-09-12	4.540	4.540	4.540	4.540	4.311	2
2025-09-11	4.550	4.620	4.550	4.620	4.387	3,195
2025-09-10	4.520	4.590	4.500	4.500	4.273	4,490
2025-09-09	4.440	4.500	4.400	4.500	4.273	2,839
2025-09-08	4.430	4.450	4.400	4.450	4.225	5,597
2025-09-05	4.520	4.580	4.400	4.420	4.197	25,557
2025-09-04	4.480	4.700	4.480	4.550	4.320	4,746
2025-09-03	4.500	4.500	4.460	4.490	4.263	1,488
2025-09-02	4.510	4.510	4.480	4.480	4.254	1,297
2025-09-01	4.480	4.480	4.380	4.480	4.254	8,075
2025-08-29	4.550	4.550	4.480	4.480	4.254	2,257
2025-08-28	4.510	4.540	4.500	4.540	4.311	1,870
2025-08-27	4.530	4.590	4.480	4.480	4.254	8,610
2025-08-26	4.660	4.660	4.510	4.650	4.415	4,188
2025-08-25	4.760	4.760	4.610	4.660	4.425	4,583
2025-08-22	4.880	4.880	4.760	4.760	4.520	99
2025-08-21	5.000	5.000	4.500	4.810	4.567	36,235
2025-08-20	5.020	5.020	5.020	5.020	4.767	0
2025-08-19	4.870	5.100	4.870	5.020	4.767	343
2025-08-18	5.080	5.080	5.080	5.080	4.823	8
2025-08-15	4.610	5.080	4.610	4.970	4.719	3,300
2025-08-14	4.900	4.900	4.900	4.900	4.653	90
2025-08-13	5.100	5.100	5.000	5.000	4.748	144
2025-08-12	5.100	5.100	4.920	5.060	4.804	1,233
2025-08-11	4.900	5.100	4.900	4.900	4.653	1,753
2025-08-08	4.880	4.880	4.830	4.870	4.624	1,941

← NewerPage 5 of 21 · 1,259 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.