Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.810 | 4.850 | 4.800 | 4.800 | 4.558 | 1,850 |
| 2025-08-06 | 4.950 | 4.950 | 4.810 | 4.930 | 4.681 | 1,555 |
| 2025-08-05 | 4.980 | 4.980 | 4.810 | 4.970 | 4.719 | 2,988 |
| 2025-08-04 | 4.900 | 4.990 | 4.900 | 4.990 | 4.738 | 65 |
| 2025-08-01 | 5.080 | 5.120 | 4.810 | 4.900 | 4.653 | 2,676 |
| 2025-07-31 | 5.000 | 5.000 | 4.830 | 5.000 | 4.748 | 673 |
| 2025-07-30 | 4.860 | 4.880 | 4.860 | 4.880 | 4.634 | 418 |
| 2025-07-29 | 4.900 | 4.950 | 4.830 | 4.860 | 4.615 | 910 |
| 2025-07-28 | 4.900 | 4.900 | 4.800 | 4.900 | 4.653 | 601 |
| 2025-07-25 | 4.990 | 5.060 | 4.970 | 5.060 | 4.804 | 858 |
| 2025-07-24 | 5.000 | 5.060 | 5.000 | 5.060 | 4.804 | 1,136 |
| 2025-07-23 | 5.040 | 5.060 | 5.000 | 5.000 | 4.748 | 2,521 |
| 2025-07-22 | 5.140 | 5.180 | 5.040 | 5.080 | 4.823 | 3,230 |
| 2025-07-21 | 5.160 | 5.160 | 4.940 | 5.120 | 4.861 | 2,316 |
| 2025-07-18 | 5.000 | 5.060 | 4.960 | 4.990 | 4.738 | 4,568 |
| 2025-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.748 | 200 |
| 2025-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.748 | 74 |
| 2025-07-15 | 5.000 | 5.000 | 4.750 | 4.750 | 4.510 | 3,212 |
| 2025-07-14 | 4.990 | 5.120 | 4.680 | 4.980 | 4.729 | 1,530 |
| 2025-07-11 | 4.620 | 4.910 | 4.620 | 4.910 | 4.662 | 1,287 |
| 2025-07-10 | 4.720 | 4.770 | 4.620 | 4.620 | 4.387 | 413 |
| 2025-07-09 | 4.730 | 4.730 | 4.690 | 4.720 | 4.482 | 2,672 |
| 2025-07-08 | 4.730 | 4.830 | 4.730 | 4.730 | 4.491 | 1,764 |
| 2025-07-07 | 4.630 | 4.740 | 4.630 | 4.720 | 4.482 | 1,271 |
| 2025-07-04 | 4.890 | 4.890 | 4.700 | 4.800 | 4.558 | 2,854 |
| 2025-07-03 | 4.710 | 5.020 | 4.690 | 4.890 | 4.643 | 8,988 |
| 2025-07-02 | 4.650 | 4.880 | 4.650 | 4.880 | 4.634 | 1,540 |
| 2025-07-01 | 4.550 | 4.880 | 4.550 | 4.630 | 4.396 | 902 |
| 2025-06-30 | 4.700 | 4.700 | 4.450 | 4.450 | 4.225 | 2,856 |
| 2025-06-27 | 4.600 | 4.700 | 4.600 | 4.650 | 4.415 | 278 |
| 2025-06-26 | 4.500 | 4.740 | 4.500 | 4.740 | 4.501 | 58 |
| 2025-06-25 | 4.480 | 4.800 | 4.440 | 4.630 | 4.396 | 1,774 |
| 2025-06-24 | 4.430 | 4.600 | 4.430 | 4.460 | 4.235 | 3,429 |
| 2025-06-23 | 4.380 | 4.430 | 4.380 | 4.430 | 4.206 | 2,120 |
| 2025-06-19 | 4.470 | 4.470 | 4.410 | 4.410 | 4.187 | 1,732 |
| 2025-06-18 | 4.430 | 4.490 | 4.420 | 4.470 | 4.244 | 1,204 |
| 2025-06-17 | 4.540 | 4.550 | 4.350 | 4.420 | 4.197 | 12,996 |
| 2025-06-16 | 4.570 | 4.580 | 4.520 | 4.550 | 4.320 | 2,003 |
| 2025-06-13 | 4.630 | 4.630 | 4.550 | 4.570 | 4.339 | 1,875 |
| 2025-06-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.377 | 190 |
| 2025-06-11 | 4.630 | 4.650 | 4.600 | 4.650 | 4.415 | 2,770 |
| 2025-06-10 | 4.700 | 4.700 | 4.640 | 4.650 | 4.415 | 1,843 |
| 2025-06-09 | 4.660 | 4.770 | 4.640 | 4.680 | 4.444 | 438 |
| 2025-06-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.539 | 150 |
| 2025-06-05 | 4.580 | 4.790 | 4.580 | 4.790 | 4.548 | 24,185 |
| 2025-06-04 | 4.590 | 4.650 | 4.590 | 4.590 | 4.358 | 1,786 |
| 2025-06-03 | 4.650 | 4.700 | 4.600 | 4.600 | 4.368 | 559 |
| 2025-06-02 | 4.750 | 4.750 | 4.620 | 4.650 | 4.415 | 471 |
| 2025-05-30 | 4.690 | 4.740 | 4.660 | 4.670 | 4.434 | 5,123 |
| 2025-05-28 | 4.700 | 4.730 | 4.620 | 4.690 | 4.453 | 432 |
| 2025-05-27 | 4.750 | 4.800 | 4.620 | 4.690 | 4.453 | 3,189 |
| 2025-05-26 | 4.800 | 4.800 | 4.750 | 4.800 | 4.558 | 899 |
| 2025-05-23 | 4.740 | 4.750 | 4.700 | 4.750 | 4.510 | 3,263 |
| 2025-05-22 | 4.740 | 4.750 | 4.700 | 4.750 | 4.510 | 8,436 |
| 2025-05-21 | 4.750 | 4.750 | 4.620 | 4.730 | 4.491 | 1,838 |
| 2025-05-20 | 4.800 | 4.800 | 4.740 | 4.740 | 4.501 | 8,040 |
| 2025-05-19 | 4.550 | 4.850 | 4.550 | 4.750 | 4.510 | 11,721 |
| 2025-05-16 | 4.580 | 4.590 | 4.490 | 4.490 | 4.263 | 8,037 |
| 2025-05-15 | 4.580 | 4.630 | 4.580 | 4.600 | 4.368 | 2,660 |
| 2025-05-14 | 4.630 | 4.630 | 4.600 | 4.630 | 4.396 | 1,045 |
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.