Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.980 | 5.300 | 4.980 | 5.100 | 4.566 | 3,724 |
| 2025-02-13 | 4.960 | 5.000 | 4.800 | 4.980 | 4.458 | 6,319 |
| 2025-02-12 | 5.200 | 5.200 | 5.100 | 5.100 | 4.566 | 114 |
| 2025-02-11 | 5.050 | 5.150 | 5.050 | 5.150 | 4.611 | 746 |
| 2025-02-10 | 5.000 | 5.150 | 5.000 | 5.000 | 4.476 | 196 |
| 2025-02-07 | 5.100 | 5.150 | 5.000 | 5.150 | 4.611 | 4,621 |
| 2025-02-06 | 5.150 | 5.200 | 5.050 | 5.200 | 4.655 | 2,778 |
| 2025-02-05 | 5.200 | 5.200 | 5.050 | 5.050 | 4.521 | 135 |
| 2025-02-04 | 5.250 | 5.250 | 5.050 | 5.100 | 4.566 | 805 |
| 2025-02-03 | 5.200 | 5.200 | 5.100 | 5.150 | 4.611 | 3,321 |
| 2025-01-31 | 5.200 | 5.300 | 5.200 | 5.250 | 4.700 | 3,589 |
| 2025-01-30 | 5.100 | 5.200 | 5.050 | 5.200 | 4.655 | 2,327 |
| 2025-01-29 | 5.050 | 5.150 | 5.000 | 5.000 | 4.476 | 1,309 |
| 2025-01-28 | 5.000 | 5.200 | 5.000 | 5.150 | 4.611 | 2,208 |
| 2025-01-27 | 5.000 | 5.100 | 4.980 | 5.000 | 4.476 | 2,650 |
| 2025-01-24 | 4.920 | 5.350 | 4.920 | 5.250 | 4.700 | 4,063 |
| 2025-01-23 | 4.820 | 4.920 | 4.800 | 4.920 | 4.405 | 31,606 |
| 2025-01-22 | 4.760 | 4.780 | 4.740 | 4.760 | 4.261 | 3,868 |
| 2025-01-21 | 4.740 | 4.760 | 4.740 | 4.760 | 4.261 | 1,005 |
| 2025-01-20 | 4.780 | 4.780 | 4.720 | 4.720 | 4.226 | 537 |
| 2025-01-17 | 4.620 | 4.740 | 4.620 | 4.740 | 4.243 | 958 |
| 2025-01-16 | 4.780 | 4.780 | 4.720 | 4.720 | 4.226 | 857 |
| 2025-01-15 | 4.780 | 4.780 | 4.640 | 4.780 | 4.279 | 299 |
| 2025-01-14 | 4.620 | 4.760 | 4.620 | 4.640 | 4.154 | 2,270 |
| 2025-01-13 | 4.720 | 4.720 | 4.700 | 4.720 | 4.226 | 1,000 |
| 2025-01-10 | 4.660 | 4.720 | 4.640 | 4.640 | 4.154 | 1,686 |
| 2025-01-09 | 4.780 | 4.780 | 4.660 | 4.660 | 4.172 | 2,358 |
| 2025-01-08 | 4.680 | 4.760 | 4.640 | 4.660 | 4.172 | 608 |
| 2025-01-07 | 4.720 | 4.780 | 4.680 | 4.680 | 4.190 | 1,758 |
| 2025-01-03 | 4.860 | 4.860 | 4.700 | 4.700 | 4.208 | 2,801 |
| 2025-01-02 | 4.740 | 4.880 | 4.700 | 4.800 | 4.297 | 4,039 |
| 2024-12-30 | 4.780 | 4.860 | 4.660 | 4.740 | 4.243 | 11,633 |
| 2024-12-27 | 4.780 | 4.960 | 4.780 | 4.800 | 4.297 | 2,852 |
| 2024-12-23 | 4.800 | 4.880 | 4.760 | 4.880 | 4.369 | 1,899 |
| 2024-12-20 | 4.700 | 4.860 | 4.700 | 4.860 | 4.351 | 1,528 |
| 2024-12-19 | 4.840 | 4.840 | 4.700 | 4.700 | 4.208 | 561 |
| 2024-12-18 | 4.840 | 4.860 | 4.760 | 4.840 | 4.333 | 3,207 |
| 2024-12-17 | 4.880 | 4.880 | 4.820 | 4.860 | 4.351 | 2,625 |
| 2024-12-16 | 4.780 | 4.900 | 4.760 | 4.840 | 4.333 | 6,249 |
| 2024-12-13 | 4.840 | 4.940 | 4.820 | 4.880 | 4.369 | 2,345 |
| 2024-12-12 | 4.880 | 4.920 | 4.820 | 4.860 | 4.351 | 3,744 |
| 2024-12-11 | 4.900 | 4.900 | 4.820 | 4.900 | 4.387 | 3,907 |
| 2024-12-10 | 4.900 | 4.980 | 4.860 | 4.900 | 4.387 | 4,409 |
| 2024-12-09 | 5.000 | 5.000 | 4.860 | 4.860 | 4.351 | 3,815 |
| 2024-12-05 | 4.940 | 5.000 | 4.820 | 5.000 | 4.476 | 8,788 |
| 2024-12-04 | 5.050 | 5.050 | 4.840 | 4.940 | 4.423 | 5,726 |
| 2024-12-03 | 4.980 | 5.050 | 4.960 | 4.960 | 4.440 | 7,702 |
| 2024-12-02 | 4.980 | 5.050 | 4.840 | 5.000 | 4.476 | 15,210 |
| 2024-11-29 | 5.000 | 5.200 | 5.000 | 5.000 | 4.476 | 25,568 |
| 2024-11-28 | 5.750 | 5.750 | 5.550 | 5.750 | 5.148 | 7,882 |
| 2024-11-27 | 5.650 | 5.800 | 5.650 | 5.750 | 5.148 | 1,372 |
| 2024-11-26 | 5.850 | 5.850 | 5.800 | 5.800 | 5.192 | 621 |
| 2024-11-25 | 5.700 | 5.750 | 5.700 | 5.750 | 5.148 | 361 |
| 2024-11-22 | 5.700 | 5.850 | 5.700 | 5.850 | 5.237 | 508 |
| 2024-11-21 | 5.700 | 5.900 | 5.700 | 5.700 | 5.103 | 1,190 |
| 2024-11-20 | 5.750 | 5.850 | 5.600 | 5.850 | 5.237 | 1,940 |
| 2024-11-19 | 5.800 | 5.850 | 5.750 | 5.800 | 5.192 | 3,489 |
| 2024-11-18 | 5.850 | 6.000 | 5.850 | 6.000 | 5.371 | 987 |
| 2024-11-15 | 5.950 | 6.000 | 5.850 | 6.000 | 5.371 | 803 |
| 2024-11-14 | 6.150 | 6.150 | 6.000 | 6.000 | 5.371 | 544 |
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.