Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 7.400 | 7.400 | 7.400 | 7.400 | 6.888 | 350 |
| 2022-03-18 | 6.850 | 7.400 | 6.850 | 7.400 | 6.888 | 1,005 |
| 2022-03-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 55 |
| 2022-03-01 | 7.450 | 7.450 | 7.450 | 7.450 | 6.934 | 20 |
| 2022-02-25 | 7.000 | 7.500 | 7.000 | 7.500 | 6.981 | 3,083 |
| 2022-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.515 | 4,917 |
| 2022-02-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.190 | 39 |
| 2022-02-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.190 | 140 |
| 2022-02-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.376 | 640 |
| 2022-02-16 | 7.100 | 7.100 | 7.050 | 7.050 | 6.562 | 242 |
| 2022-01-19 | 7.400 | 7.400 | 7.400 | 7.400 | 6.888 | 1 |
| 2022-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.515 | 1,685 |
| 2022-01-17 | 6.400 | 6.400 | 6.400 | 6.400 | 5.957 | 1,000 |
| 2022-01-03 | 6.200 | 6.200 | 6.200 | 6.200 | 5.771 | 100 |
| 2021-12-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.329 | 96 |
| 2021-12-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.376 | 3,859 |
| 2021-12-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.422 | 2 |
| 2021-11-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.422 | 70 |
| 2021-11-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.422 | 100 |
| 2021-11-11 | 7.450 | 7.450 | 7.450 | 7.450 | 6.934 | 2 |
| 2021-11-09 | 7.100 | 7.100 | 7.100 | 7.100 | 6.609 | 285 |
| 2021-10-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.422 | 1,260 |
| 2021-10-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.422 | 3,500 |
← NewerPage 12 of 12 · 683 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-22 | 0.5400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.