Fila SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9.145 | 9.175 | 9.130 | 9.175 | 8.226 | 1,118 |
| 2024-06-05 | 9.095 | 9.105 | 9.090 | 9.105 | 8.164 | 5,342 |
| 2024-06-04 | 9.200 | 9.200 | 9.200 | 9.200 | 8.249 | 0 |
| 2024-06-03 | 9.260 | 9.350 | 9.200 | 9.200 | 8.249 | 1,572 |
| 2024-05-31 | 9.165 | 9.165 | 9.165 | 9.165 | 8.217 | 0 |
| 2024-05-30 | 9.085 | 9.190 | 9.085 | 9.085 | 8.146 | 1,642 |
| 2024-05-29 | 9.140 | 9.140 | 9.030 | 9.055 | 8.119 | 574 |
| 2024-05-28 | 9.210 | 9.210 | 9.210 | 9.210 | 8.258 | 0 |
| 2024-05-24 | 8.980 | 9.020 | 8.940 | 8.970 | 8.043 | 1,852 |
| 2024-05-23 | 9.025 | 9.025 | 9.025 | 9.025 | 8.092 | 0 |
| 2024-05-22 | 8.870 | 8.920 | 8.870 | 8.920 | 7.998 | 720 |
| 2024-05-21 | 8.655 | 8.655 | 8.550 | 8.655 | 7.760 | 341 |
| 2024-05-20 | 8.900 | 8.900 | 8.820 | 8.830 | 7.917 | 2,668 |
| 2024-05-17 | 8.980 | 9.050 | 8.980 | 8.980 | 7.944 | 666 |
| 2024-05-16 | 9.005 | 9.090 | 8.950 | 8.950 | 7.917 | 2,398 |
| 2024-05-15 | 8.990 | 9.040 | 8.990 | 8.990 | 7.953 | 257 |
| 2024-05-14 | 8.785 | 8.840 | 8.760 | 8.840 | 7.820 | 808 |
| 2024-05-13 | 8.890 | 8.890 | 8.890 | 8.890 | 7.864 | 0 |
| 2024-05-10 | 8.910 | 8.910 | 8.910 | 8.910 | 7.882 | 0 |
| 2024-05-09 | 8.840 | 8.910 | 8.840 | 8.840 | 7.820 | 214 |
| 2024-05-08 | 8.810 | 8.820 | 8.794 | 8.800 | 7.785 | 32,814 |
| 2024-05-07 | 8.800 | 8.820 | 8.780 | 8.800 | 7.785 | 2,074 |
| 2024-05-03 | 8.800 | 8.840 | 8.775 | 8.775 | 7.763 | 1,024 |
| 2024-05-02 | 8.785 | 8.785 | 8.740 | 8.785 | 7.771 | 683 |
| 2024-05-01 | 8.980 | 8.980 | 8.980 | 8.980 | 7.944 | 0 |
| 2024-04-30 | 8.970 | 8.980 | 8.810 | 8.980 | 7.944 | 511 |
| 2024-04-29 | 8.860 | 8.860 | 8.830 | 8.860 | 7.838 | 1,310 |
| 2024-04-26 | 8.810 | 8.870 | 8.810 | 8.860 | 7.838 | 3,483 |
| 2024-04-25 | 8.775 | 8.775 | 8.720 | 8.775 | 7.763 | 250 |
| 2024-04-24 | 8.860 | 8.860 | 8.860 | 8.860 | 7.838 | 0 |
| 2024-04-23 | 8.840 | 8.840 | 8.840 | 8.840 | 7.820 | 0 |
| 2024-04-22 | 8.580 | 8.625 | 8.580 | 8.625 | 7.630 | 736 |
| 2024-04-19 | 8.420 | 8.570 | 8.420 | 8.480 | 7.502 | 1,928 |
| 2024-04-18 | 8.400 | 8.400 | 8.290 | 8.400 | 7.431 | 1,784 |
| 2024-04-17 | 8.340 | 8.450 | 8.340 | 8.410 | 7.440 | 1,808 |
| 2024-04-16 | 8.205 | 8.205 | 8.205 | 8.205 | 7.258 | 0 |
| 2024-04-15 | 8.520 | 8.520 | 8.520 | 8.520 | 7.537 | 0 |
| 2024-04-12 | 8.365 | 8.470 | 8.200 | 8.275 | 7.320 | 1,646 |
| 2024-04-11 | 8.315 | 8.380 | 8.315 | 8.315 | 7.356 | 3,980 |
| 2024-04-10 | 8.235 | 8.320 | 8.205 | 8.205 | 7.258 | 2,521 |
| 2024-04-09 | 8.080 | 8.160 | 8.060 | 8.160 | 7.219 | 1,354 |
| 2024-04-08 | 7.920 | 8.070 | 7.920 | 8.070 | 7.139 | 2,662 |
| 2024-04-05 | 7.835 | 7.835 | 7.810 | 7.835 | 6.931 | 1,054 |
| 2024-04-04 | 7.760 | 7.895 | 7.760 | 7.895 | 6.984 | 256 |
| 2024-04-03 | 7.740 | 7.740 | 7.740 | 7.740 | 6.847 | 0 |
| 2024-04-02 | 7.805 | 7.805 | 7.805 | 7.805 | 6.905 | 0 |
| 2024-03-28 | 7.975 | 8.000 | 7.960 | 8.000 | 7.077 | 594 |
| 2024-03-27 | 7.950 | 7.970 | 7.950 | 7.965 | 7.046 | 151 |
| 2024-03-26 | 7.915 | 7.915 | 7.915 | 7.915 | 7.002 | 0 |
| 2024-03-25 | 7.965 | 7.965 | 7.965 | 7.965 | 7.046 | 0 |
| 2024-03-22 | 7.815 | 7.815 | 7.815 | 7.815 | 6.913 | 0 |
| 2024-03-21 | 7.855 | 7.855 | 7.716 | 7.855 | 6.949 | 10,000 |
| 2024-03-20 | 7.825 | 7.825 | 7.658 | 7.825 | 6.922 | 10,000 |
| 2024-03-19 | 8.480 | 8.480 | 7.925 | 7.925 | 7.011 | 108 |
| 2024-03-18 | 8.560 | 8.570 | 8.560 | 8.560 | 7.572 | 13,546 |
| 2024-03-15 | 8.325 | 8.325 | 8.325 | 8.325 | 7.365 | 0 |
| 2024-03-14 | 8.520 | 8.520 | 8.520 | 8.520 | 7.537 | 0 |
| 2024-03-13 | 8.510 | 8.510 | 8.510 | 8.510 | 7.528 | 0 |
| 2024-03-12 | 8.560 | 8.560 | 8.560 | 8.560 | 7.572 | 0 |
| 2024-03-11 | 8.450 | 8.450 | 8.450 | 8.450 | 7.475 | 0 |
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.