Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	9.050	9.170	9.050	9.115	8.173	8,246
2024-08-29	8.900	8.900	8.900	8.900	7.980	0
2024-08-28	9.025	9.100	9.015	9.015	8.083	588
2024-08-27	9.075	9.075	9.000	9.075	8.137	1,695
2024-08-23	9.005	9.100	9.005	9.005	8.074	5,526
2024-08-22	9.005	9.005	9.005	9.005	8.074	0
2024-08-21	9.015	9.015	9.015	9.015	8.083	0
2024-08-20	8.900	8.970	8.900	8.900	7.980	121
2024-08-19	8.800	8.930	8.800	8.870	7.953	359
2024-08-16	8.695	8.780	8.660	8.685	7.787	6,193
2024-08-15	8.695	8.695	8.695	8.695	7.796	0
2024-08-14	8.655	8.655	8.655	8.655	7.760	0
2024-08-13	8.685	8.695	8.660	8.695	7.796	48
2024-08-12	8.705	8.705	8.600	8.705	7.805	420
2024-08-09	8.670	8.775	8.670	8.775	7.868	286
2024-08-08	8.665	8.665	8.580	8.665	7.769	5,113
2024-08-07	8.620	8.710	8.620	8.675	7.778	12,087
2024-08-06	8.490	8.530	8.490	8.490	7.612	406
2024-08-05	8.325	8.325	8.325	8.325	7.464	0
2024-08-02	8.635	8.635	8.635	8.635	7.742	0
2024-08-01	8.775	8.775	8.775	8.775	7.868	0
2024-07-31	8.940	8.940	8.940	8.940	8.016	0
2024-07-30	8.990	8.990	8.990	8.990	8.061	0
2024-07-29	8.910	8.910	8.910	8.910	7.989	0
2024-07-26	8.910	8.910	8.910	8.910	7.989	0
2024-07-25	8.860	8.860	8.860	8.860	7.944	0
2024-07-24	8.970	8.970	8.970	8.970	8.043	0
2024-07-23	8.850	8.850	8.850	8.850	7.935	0
2024-07-22	8.785	8.870	8.785	8.785	7.877	146
2024-07-19	8.820	8.820	8.770	8.820	7.908	287
2024-07-18	8.820	8.850	8.820	8.830	7.917	543
2024-07-17	8.745	8.860	8.710	8.860	7.944	168
2024-07-16	8.695	8.750	8.655	8.655	7.760	435
2024-07-15	8.695	8.695	8.695	8.695	7.796	0
2024-07-12	8.610	8.660	8.610	8.655	7.760	718
2024-07-11	8.540	8.540	8.540	8.540	7.657	0
2024-07-10	8.420	8.420	8.420	8.420	7.549	0
2024-07-09	8.580	8.580	8.480	8.480	7.603	142
2024-07-08	8.600	8.655	8.600	8.655	7.760	300
2024-07-05	8.580	8.620	8.580	8.580	7.693	9
2024-07-04	8.580	8.580	8.580	8.580	7.693	0
2024-07-03	8.635	8.635	8.635	8.635	7.742	0
2024-07-02	8.460	8.460	8.460	8.460	7.585	0
2024-07-01	8.580	8.580	8.580	8.580	7.693	0
2024-06-28	8.580	8.580	8.580	8.580	7.693	0
2024-06-27	8.490	8.490	8.490	8.490	7.612	0
2024-06-26	8.560	8.560	8.560	8.560	7.675	0
2024-06-25	8.645	8.645	8.645	8.645	7.751	0
2024-06-24	8.810	8.810	8.810	8.810	7.899	0
2024-06-21	8.590	8.590	8.590	8.590	7.702	0
2024-06-20	8.640	8.750	8.640	8.695	7.796	1,096
2024-06-19	8.600	8.600	8.540	8.540	7.657	1,350
2024-06-18	8.800	8.800	8.700	8.800	7.890	127
2024-06-17	8.675	8.675	8.675	8.675	7.778	0
2024-06-14	8.605	8.605	8.550	8.605	7.715	162
2024-06-13	8.695	8.695	8.695	8.695	7.796	0
2024-06-12	8.900	8.990	8.900	8.990	8.061	1,060
2024-06-11	8.860	8.860	8.850	8.850	7.935	236
2024-06-10	9.035	9.035	9.035	9.035	8.101	0
2024-06-07	9.044	9.044	8.980	8.980	8.052	5,238

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2400 EUR
2025-11-17	0.4000 EUR
2025-05-19	0.4000 EUR
2024-05-20	0.1200 EUR
2024-01-29	0.5800 EUR
2023-05-22	0.1200 EUR
2022-05-23	0.2300 EUR
2021-05-24	0.1200 EUR
2019-05-20	0.0800 EUR

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