Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.630 | 4.630 | 4.600 | 4.630 | 4.396 | 1,045 |
| 2025-05-13 | 4.660 | 4.700 | 4.600 | 4.630 | 4.396 | 7,347 |
| 2025-05-12 | 4.560 | 4.670 | 4.560 | 4.650 | 4.415 | 1,733 |
| 2025-05-09 | 4.580 | 4.590 | 4.440 | 4.550 | 4.320 | 2,968 |
| 2025-05-08 | 4.670 | 4.700 | 4.520 | 4.570 | 4.339 | 9,165 |
| 2025-05-07 | 4.670 | 4.670 | 4.670 | 4.670 | 4.434 | 0 |
| 2025-05-06 | 4.560 | 4.700 | 4.540 | 4.670 | 4.434 | 3,146 |
| 2025-05-05 | 4.610 | 4.690 | 4.540 | 4.580 | 4.349 | 4,374 |
| 2025-05-02 | 4.830 | 4.830 | 4.640 | 4.640 | 4.406 | 1,906 |
| 2025-04-30 | 4.750 | 4.750 | 4.610 | 4.610 | 4.377 | 4,536 |
| 2025-04-29 | 4.740 | 4.750 | 4.660 | 4.700 | 4.463 | 5,569 |
| 2025-04-28 | 4.670 | 4.760 | 4.620 | 4.680 | 4.444 | 4,459 |
| 2025-04-25 | 4.790 | 4.840 | 4.650 | 4.650 | 4.415 | 15,356 |
| 2025-04-24 | 4.760 | 4.760 | 4.520 | 4.580 | 4.349 | 2,987 |
| 2025-04-23 | 4.830 | 4.840 | 4.830 | 4.830 | 4.586 | 496 |
| 2025-04-22 | 4.850 | 4.970 | 4.700 | 4.840 | 4.596 | 641 |
| 2025-04-17 | 4.900 | 4.990 | 4.600 | 4.990 | 4.738 | 4,438 |
| 2025-04-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.738 | 124 |
| 2025-04-15 | 4.850 | 4.970 | 4.620 | 4.970 | 4.719 | 1,327 |
| 2025-04-14 | 4.830 | 4.930 | 4.710 | 4.930 | 4.681 | 166 |
| 2025-04-11 | 4.830 | 4.830 | 4.830 | 4.830 | 4.586 | 530 |
| 2025-04-10 | 4.760 | 5.080 | 4.760 | 4.980 | 4.729 | 913 |
| 2025-04-09 | 4.910 | 4.910 | 4.660 | 4.700 | 4.463 | 676 |
| 2025-04-08 | 4.720 | 4.840 | 4.720 | 4.840 | 4.596 | 3,226 |
| 2025-04-07 | 4.800 | 4.800 | 4.460 | 4.590 | 4.358 | 3,223 |
| 2025-04-04 | 4.950 | 5.080 | 4.900 | 4.900 | 4.653 | 1,835 |
| 2025-04-03 | 5.000 | 5.080 | 4.950 | 5.080 | 4.823 | 812 |
| 2025-04-02 | 5.080 | 5.080 | 5.080 | 5.080 | 4.823 | 150 |
| 2025-04-01 | 4.900 | 5.040 | 4.880 | 4.990 | 4.738 | 1,356 |
| 2025-03-31 | 4.740 | 4.880 | 4.500 | 4.880 | 4.634 | 3,655 |
| 2025-03-28 | 5.000 | 5.000 | 4.720 | 4.900 | 4.653 | 3,891 |
| 2025-03-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.890 | 270 |
| 2025-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.748 | 150 |
| 2025-03-25 | 4.920 | 5.150 | 4.920 | 5.150 | 4.890 | 907 |
| 2025-03-24 | 5.000 | 5.000 | 4.900 | 4.980 | 4.729 | 742 |
| 2025-03-21 | 5.150 | 5.200 | 5.000 | 5.000 | 4.748 | 1,767 |
| 2025-03-20 | 5.300 | 5.400 | 5.250 | 5.250 | 4.700 | 2,884 |
| 2025-03-19 | 5.300 | 5.450 | 5.300 | 5.300 | 4.745 | 346 |
| 2025-03-18 | 5.400 | 5.400 | 5.300 | 5.300 | 4.745 | 558 |
| 2025-03-17 | 5.400 | 5.500 | 5.250 | 5.500 | 4.924 | 403 |
| 2025-03-14 | 5.350 | 5.450 | 5.350 | 5.450 | 4.879 | 1,959 |
| 2025-03-13 | 5.300 | 5.300 | 5.100 | 5.300 | 4.745 | 1,042 |
| 2025-03-12 | 5.200 | 5.300 | 5.200 | 5.300 | 4.745 | 562 |
| 2025-03-11 | 5.150 | 5.200 | 5.150 | 5.200 | 4.655 | 1,623 |
| 2025-03-10 | 5.150 | 5.400 | 5.150 | 5.150 | 4.611 | 4,535 |
| 2025-03-07 | 5.050 | 5.100 | 5.000 | 5.100 | 4.566 | 3,035 |
| 2025-03-06 | 5.000 | 5.200 | 5.000 | 5.100 | 4.566 | 32 |
| 2025-03-05 | 5.050 | 5.150 | 5.050 | 5.050 | 4.521 | 602 |
| 2025-03-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.521 | 61 |
| 2025-03-03 | 5.100 | 5.150 | 5.000 | 5.100 | 4.566 | 293 |
| 2025-02-28 | 5.200 | 5.300 | 5.000 | 5.150 | 4.611 | 445 |
| 2025-02-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.655 | 23 |
| 2025-02-26 | 5.100 | 5.100 | 5.050 | 5.050 | 4.521 | 2,181 |
| 2025-02-25 | 5.050 | 5.300 | 5.000 | 5.100 | 4.566 | 3,729 |
| 2025-02-24 | 5.000 | 5.050 | 4.900 | 4.900 | 4.387 | 3,204 |
| 2025-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.476 | 558 |
| 2025-02-20 | 4.960 | 5.000 | 4.960 | 5.000 | 4.476 | 650 |
| 2025-02-19 | 4.980 | 5.000 | 4.960 | 4.960 | 4.440 | 970 |
| 2025-02-18 | 5.200 | 5.200 | 5.000 | 5.000 | 4.476 | 5,783 |
| 2025-02-17 | 5.100 | 5.350 | 5.100 | 5.350 | 4.790 | 1,783 |
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.