Fondia Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.950 | 5.950 | 5.900 | 5.900 | 5.282 | 95 |
| 2024-11-12 | 5.850 | 5.900 | 5.850 | 5.900 | 5.282 | 610 |
| 2024-11-11 | 6.000 | 6.000 | 5.900 | 5.900 | 5.282 | 458 |
| 2024-11-08 | 6.000 | 6.000 | 5.900 | 6.000 | 5.371 | 1,391 |
| 2024-11-07 | 5.800 | 6.000 | 5.800 | 5.850 | 5.237 | 1,730 |
| 2024-11-06 | 5.900 | 6.000 | 5.850 | 6.000 | 5.371 | 1,764 |
| 2024-11-05 | 5.900 | 5.950 | 5.900 | 5.950 | 5.327 | 758 |
| 2024-11-04 | 5.950 | 6.000 | 5.900 | 5.900 | 5.282 | 1,901 |
| 2024-11-01 | 5.950 | 6.050 | 5.950 | 6.050 | 5.416 | 860 |
| 2024-10-31 | 6.000 | 6.150 | 5.950 | 6.000 | 5.371 | 1,103 |
| 2024-10-30 | 6.150 | 6.150 | 6.100 | 6.100 | 5.461 | 419 |
| 2024-10-29 | 6.100 | 6.100 | 6.000 | 6.000 | 5.371 | 160 |
| 2024-10-28 | 5.950 | 6.150 | 5.950 | 6.000 | 5.371 | 901 |
| 2024-10-25 | 6.100 | 6.250 | 6.000 | 6.100 | 5.461 | 2,554 |
| 2024-10-24 | 6.300 | 6.300 | 6.000 | 6.100 | 5.461 | 3,377 |
| 2024-10-23 | 6.200 | 6.300 | 6.100 | 6.300 | 5.640 | 400 |
| 2024-10-22 | 6.100 | 6.200 | 6.100 | 6.200 | 5.551 | 799 |
| 2024-10-21 | 6.200 | 6.300 | 6.150 | 6.200 | 5.551 | 1,173 |
| 2024-10-18 | 6.250 | 6.450 | 6.250 | 6.250 | 5.595 | 952 |
| 2024-10-17 | 6.150 | 6.450 | 6.150 | 6.150 | 5.506 | 778 |
| 2024-10-16 | 6.300 | 6.300 | 6.100 | 6.100 | 5.461 | 2,069 |
| 2024-10-15 | 6.200 | 6.250 | 6.200 | 6.250 | 5.595 | 634 |
| 2024-10-14 | 6.300 | 6.300 | 6.250 | 6.250 | 5.595 | 2,783 |
| 2024-10-11 | 6.300 | 6.300 | 6.300 | 6.300 | 5.640 | 719 |
| 2024-10-10 | 6.250 | 6.400 | 6.250 | 6.300 | 5.640 | 906 |
| 2024-10-09 | 6.300 | 6.450 | 6.250 | 6.250 | 5.595 | 1,849 |
| 2024-10-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.640 | 131 |
| 2024-10-07 | 6.300 | 6.300 | 6.300 | 6.300 | 5.640 | 1,018 |
| 2024-10-04 | 6.350 | 6.350 | 6.350 | 6.350 | 5.685 | 510 |
| 2024-10-03 | 6.300 | 6.300 | 6.300 | 6.300 | 5.640 | 0 |
| 2024-10-02 | 6.300 | 6.300 | 6.250 | 6.300 | 5.640 | 568 |
| 2024-10-01 | 6.300 | 6.350 | 6.300 | 6.300 | 5.640 | 1,055 |
| 2024-09-30 | 6.350 | 6.400 | 6.250 | 6.250 | 5.595 | 1,434 |
| 2024-09-27 | 6.250 | 6.400 | 6.250 | 6.350 | 5.685 | 3,957 |
| 2024-09-26 | 6.500 | 6.500 | 6.300 | 6.450 | 5.774 | 1,204 |
| 2024-09-25 | 6.500 | 6.600 | 6.300 | 6.550 | 5.864 | 864 |
| 2024-09-24 | 6.500 | 6.500 | 6.500 | 6.500 | 5.819 | 639 |
| 2024-09-23 | 6.400 | 6.450 | 6.300 | 6.350 | 5.685 | 1,145 |
| 2024-09-20 | 6.350 | 6.400 | 6.350 | 6.400 | 5.730 | 525 |
| 2024-09-19 | 6.450 | 6.600 | 6.400 | 6.600 | 5.909 | 1,687 |
| 2024-09-18 | 6.700 | 6.750 | 6.450 | 6.700 | 5.819 | 3,675 |
| 2024-09-17 | 6.700 | 6.700 | 6.550 | 6.650 | 5.776 | 1,947 |
| 2024-09-16 | 6.600 | 6.600 | 6.450 | 6.500 | 5.645 | 4,420 |
| 2024-09-13 | 6.400 | 6.700 | 6.300 | 6.450 | 5.602 | 2,617 |
| 2024-09-12 | 6.450 | 6.450 | 6.100 | 6.400 | 5.559 | 7,240 |
| 2024-09-11 | 6.550 | 6.750 | 6.550 | 6.550 | 5.689 | 1,220 |
| 2024-09-10 | 6.750 | 6.800 | 6.550 | 6.600 | 5.732 | 3,320 |
| 2024-09-09 | 6.800 | 6.900 | 6.350 | 6.800 | 5.906 | 2,598 |
| 2024-09-06 | 6.700 | 6.800 | 6.700 | 6.800 | 5.906 | 2,753 |
| 2024-09-05 | 6.500 | 6.550 | 6.500 | 6.550 | 5.689 | 4,533 |
| 2024-09-04 | 6.500 | 6.500 | 6.450 | 6.450 | 5.602 | 678 |
| 2024-09-03 | 6.700 | 6.750 | 6.550 | 6.550 | 5.689 | 1,386 |
| 2024-09-02 | 6.700 | 6.700 | 6.700 | 6.700 | 5.819 | 135 |
| 2024-08-30 | 6.650 | 6.650 | 6.500 | 6.500 | 5.645 | 2,052 |
| 2024-08-29 | 6.500 | 6.550 | 6.500 | 6.550 | 5.689 | 517 |
| 2024-08-28 | 6.550 | 6.550 | 6.550 | 6.550 | 5.689 | 537 |
| 2024-08-27 | 6.750 | 6.750 | 6.450 | 6.450 | 5.602 | 1,456 |
| 2024-08-26 | 6.550 | 6.650 | 6.450 | 6.600 | 5.732 | 1,319 |
| 2024-08-23 | 6.300 | 6.450 | 6.300 | 6.450 | 5.602 | 9,077 |
| 2024-08-22 | 6.450 | 6.450 | 6.300 | 6.300 | 5.472 | 1,018 |
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.