FSDV Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.400	23.400	23.400	23.400	23.052	0
2022-05-06	23.400	23.400	23.400	23.400	23.052	0
2022-05-05	23.400	23.400	23.400	23.400	23.052	0
2022-05-04	23.400	23.400	23.400	23.400	23.052	0
2022-05-03	23.400	23.400	23.400	23.400	23.052	0
2022-05-02	23.400	23.400	23.400	23.400	23.052	0
2022-04-29	23.400	23.400	23.400	23.400	23.052	0
2022-04-28	23.400	23.400	23.400	23.400	23.052	0
2022-04-27	23.400	23.400	23.400	23.400	23.052	0
2022-04-26	23.400	23.400	23.400	23.400	23.052	0
2022-04-25	23.400	23.400	23.400	23.400	23.052	0
2022-04-22	23.400	23.400	23.400	23.400	23.052	0
2022-04-21	23.400	23.400	23.400	23.400	23.052	0
2022-04-20	23.400	23.400	23.400	23.400	23.052	0
2022-04-19	23.400	23.400	23.400	23.400	23.052	0
2022-04-14	23.400	23.400	23.400	23.400	23.052	0
2022-04-13	23.400	23.400	23.400	23.400	23.052	100
2022-04-12	19.600	19.600	19.600	19.600	19.308	0
2022-04-11	19.600	19.600	19.600	19.600	19.308	0
2022-04-08	19.600	19.600	19.600	19.600	19.308	0
2022-04-07	19.600	19.600	19.600	19.600	19.308	0
2022-04-06	19.600	19.600	19.600	19.600	19.308	10
2022-04-05	24.000	24.000	24.000	24.000	23.643	0
2022-04-04	24.000	24.000	24.000	24.000	23.643	0
2022-04-01	24.000	24.000	24.000	24.000	23.643	0
2022-03-31	24.000	24.000	24.000	24.000	23.643	0
2022-03-30	24.000	24.000	24.000	24.000	23.643	0
2022-03-29	24.000	24.000	24.000	24.000	23.643	0
2022-03-28	24.000	24.000	24.000	24.000	23.643	0
2022-03-25	24.000	24.000	24.000	24.000	23.643	10
2022-03-24	28.600	28.600	28.600	28.600	28.174	0
2022-03-23	28.600	28.600	28.600	28.600	28.174	0
2022-03-22	28.600	28.600	28.600	28.600	28.174	0
2022-03-21	28.600	28.600	28.600	28.600	28.174	0
2022-03-18	28.600	28.600	28.600	28.600	28.174	0
2022-03-17	28.600	28.600	28.600	28.600	28.174	0
2022-03-16	28.600	28.600	28.600	28.600	28.174	0
2022-03-15	28.600	28.600	28.600	28.600	28.174	0
2022-03-14	28.600	28.600	28.600	28.600	28.174	0
2022-03-11	28.600	28.600	28.600	28.600	28.174	0
2022-03-10	28.600	28.600	28.600	28.600	28.174	0
2022-03-09	28.600	28.600	28.600	28.600	28.174	0
2022-03-08	28.600	28.600	28.600	28.600	28.174	0
2022-03-07	28.600	28.600	28.600	28.600	28.174	1
2022-03-04	21.800	21.800	21.800	21.800	21.475	0
2022-03-03	21.800	21.800	21.800	21.800	21.475	0
2022-03-02	21.800	21.800	21.800	21.800	21.475	0
2022-03-01	21.800	21.800	21.800	21.800	21.475	0
2022-02-28	21.800	21.800	21.800	21.800	21.475	0
2022-02-25	21.800	21.800	21.800	21.800	21.475	0
2022-02-24	21.800	21.800	21.800	21.800	21.475	0
2022-02-23	21.800	21.800	21.800	21.800	21.475	0
2022-02-22	21.800	21.800	21.800	21.800	21.475	0
2022-02-21	21.800	21.800	21.800	21.800	21.475	0
2022-02-18	21.800	21.800	21.800	21.800	21.475	508
2022-02-17	26.600	26.600	26.600	26.600	26.204	0
2022-02-16	26.600	26.600	26.600	26.600	26.204	0
2022-02-15	26.600	26.600	26.600	26.600	26.204	0
2022-02-14	26.600	26.600	26.600	26.600	26.204	0
2022-02-11	26.600	26.600	26.600	26.600	26.204	0

← NewerPage 20 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.