FSDV Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	16.100	16.100	16.100	16.100	15.860	0
2025-08-15	16.100	16.100	16.100	16.100	15.860	0
2025-08-14	16.100	16.100	16.100	16.100	15.860	0
2025-08-13	16.100	16.100	16.100	16.100	15.860	0
2025-08-12	16.100	16.100	16.100	16.100	15.860	0
2025-08-11	16.100	16.100	16.100	16.100	15.860	194
2025-08-08	16.100	16.100	16.100	16.100	15.860	0
2025-08-07	16.100	16.100	16.100	16.100	15.860	0
2025-08-06	16.100	16.100	16.100	16.100	15.860	35
2025-08-05	16.100	16.100	16.100	16.100	15.860	0
2025-08-04	16.100	16.100	16.100	16.100	15.860	0
2025-08-01	16.100	16.100	16.100	16.100	15.860	0
2025-07-31	16.100	16.100	16.100	16.100	15.860	7
2025-07-30	16.100	16.100	16.100	16.100	15.860	49
2025-07-29	16.100	16.100	16.100	16.100	15.860	0
2025-07-28	16.100	16.100	16.100	16.100	15.860	0
2025-07-25	16.100	16.100	16.100	16.100	15.860	7
2025-07-24	16.100	16.100	16.100	16.100	15.860	58
2025-07-23	16.100	16.100	16.100	16.100	15.860	250
2025-07-22	16.100	16.100	16.100	16.100	15.860	0
2025-07-21	16.100	16.100	16.100	16.100	15.860	0
2025-07-18	16.100	16.100	16.100	16.100	15.860	0
2025-07-17	16.100	16.100	16.100	16.100	15.860	0
2025-07-16	16.100	16.100	16.100	16.100	15.860	0
2025-07-15	16.100	16.100	16.100	16.100	15.860	0
2025-07-14	16.100	16.100	16.100	16.100	15.860	549
2025-07-11	16.400	16.400	16.400	16.400	16.156	20
2025-07-10	16.400	16.400	16.400	16.400	16.156	18
2025-07-09	16.600	16.600	16.600	16.600	16.353	0
2025-07-08	16.600	16.600	16.600	16.600	16.353	834
2025-07-07	16.600	16.600	16.600	16.600	16.353	1,246
2025-07-04	16.800	16.800	16.800	16.800	16.550	63
2025-07-03	16.900	16.900	16.900	16.900	16.648	0
2025-07-02	16.900	16.900	16.900	16.900	16.648	0
2025-07-01	16.900	16.900	16.900	16.900	16.648	0
2025-06-30	16.900	16.900	16.900	16.900	16.648	0
2025-06-27	16.900	16.900	16.900	16.900	16.648	0
2025-06-26	16.900	16.900	16.900	16.900	16.648	19
2025-06-25	13.900	13.900	13.900	13.900	13.693	19
2025-06-24	17.800	17.800	17.800	17.800	17.535	0
2025-06-23	17.800	17.800	17.800	17.800	17.535	0
2025-06-20	17.800	17.800	17.800	17.800	17.535	0
2025-06-19	17.800	17.800	17.800	17.800	17.535	0
2025-06-18	17.800	17.800	17.800	17.800	17.535	0
2025-06-17	17.800	17.800	17.800	17.800	17.535	0
2025-06-16	17.800	17.800	17.800	17.800	17.535	10
2025-06-13	16.400	16.400	16.400	16.400	16.156	0
2025-06-12	16.400	16.400	16.400	16.400	16.156	0
2025-06-11	16.400	16.400	16.400	16.400	16.156	0
2025-06-10	16.400	16.400	16.400	16.400	16.156	0
2025-06-09	16.400	16.400	16.400	16.400	16.156	0
2025-06-06	16.400	16.400	16.400	16.400	16.156	0
2025-06-05	16.400	16.400	16.400	16.400	16.156	10
2025-06-04	16.400	16.400	16.400	16.400	16.156	0
2025-06-03	16.400	16.400	16.400	16.400	16.156	50
2025-06-02	17.800	17.800	17.800	17.800	17.535	0
2025-05-30	17.800	17.800	17.800	17.800	17.535	0
2025-05-29	17.800	17.800	17.800	17.800	17.535	1
2025-05-28	17.800	17.800	17.800	17.800	17.535	6
2025-05-27	19.500	19.500	19.500	19.500	19.210	0

← NewerPage 6 of 22 · 1,285 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.