Fila SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 8.510 | 8.510 | 8.470 | 8.470 | 7.493 | 314 |
| 2024-03-07 | 8.587 | 8.655 | 8.587 | 8.655 | 7.656 | 1,727 |
| 2024-03-06 | 8.515 | 8.580 | 8.515 | 8.580 | 7.590 | 8,273 |
| 2024-03-05 | 8.560 | 8.560 | 8.460 | 8.560 | 7.572 | 11,410 |
| 2024-03-04 | 8.560 | 8.580 | 8.550 | 8.570 | 7.581 | 244 |
| 2024-03-01 | 8.580 | 8.580 | 8.520 | 8.580 | 7.590 | 3,053 |
| 2024-02-29 | 8.540 | 8.615 | 8.540 | 8.615 | 7.621 | 7,080 |
| 2024-02-28 | 8.510 | 8.510 | 8.510 | 8.510 | 7.528 | 0 |
| 2024-02-27 | 8.625 | 8.625 | 8.625 | 8.625 | 7.630 | 0 |
| 2024-02-26 | 8.605 | 8.690 | 8.570 | 8.570 | 7.581 | 101 |
| 2024-02-23 | 8.615 | 8.615 | 8.615 | 8.615 | 7.621 | 0 |
| 2024-02-22 | 8.615 | 8.615 | 8.615 | 8.615 | 7.621 | 0 |
| 2024-02-21 | 8.615 | 8.615 | 8.615 | 8.615 | 7.621 | 0 |
| 2024-02-20 | 8.530 | 8.530 | 8.530 | 8.530 | 7.546 | 0 |
| 2024-02-19 | 8.480 | 8.480 | 8.480 | 8.480 | 7.502 | 0 |
| 2024-02-16 | 8.335 | 8.345 | 8.308 | 8.345 | 7.382 | 5,076 |
| 2024-02-15 | 8.326 | 8.326 | 8.295 | 8.295 | 7.338 | 10,000 |
| 2024-02-14 | 8.385 | 8.385 | 8.385 | 8.385 | 7.418 | 0 |
| 2024-02-13 | 8.335 | 8.335 | 8.335 | 8.335 | 7.373 | 0 |
| 2024-02-12 | 8.375 | 8.375 | 8.375 | 8.375 | 7.409 | 0 |
| 2024-02-09 | 8.315 | 8.372 | 8.315 | 8.315 | 7.356 | 5,000 |
| 2024-02-08 | 8.355 | 8.382 | 8.355 | 8.355 | 7.391 | 10,992 |
| 2024-02-07 | 8.420 | 8.420 | 8.420 | 8.420 | 7.449 | 0 |
| 2024-02-06 | 8.350 | 8.350 | 8.325 | 8.325 | 7.365 | 10,488 |
| 2024-02-05 | 8.550 | 8.550 | 8.310 | 8.315 | 7.356 | 800 |
| 2024-02-02 | 8.635 | 8.635 | 8.620 | 8.635 | 7.639 | 5,602 |
| 2024-02-01 | 8.625 | 8.625 | 8.625 | 8.625 | 7.630 | 0 |
| 2024-01-31 | 8.725 | 8.740 | 8.675 | 8.675 | 7.674 | 5,479 |
| 2024-01-30 | 8.880 | 8.880 | 8.880 | 8.880 | 7.856 | 0 |
| 2024-01-29 | 9.130 | 9.130 | 8.960 | 8.990 | 7.953 | 1,499 |
| 2024-01-26 | 9.730 | 9.730 | 9.730 | 9.730 | 8.094 | 0 |
| 2024-01-25 | 9.680 | 9.680 | 9.680 | 9.680 | 8.053 | 516 |
| 2024-01-24 | 9.620 | 9.780 | 9.620 | 9.780 | 8.136 | 4,938 |
| 2024-01-23 | 9.300 | 9.405 | 9.300 | 9.405 | 7.824 | 8,790 |
| 2024-01-22 | 9.000 | 9.220 | 9.000 | 9.220 | 7.670 | 4,234 |
| 2024-01-19 | 8.910 | 8.910 | 8.910 | 8.910 | 7.412 | 0 |
| 2024-01-18 | 8.920 | 8.930 | 8.920 | 8.930 | 7.429 | 297 |
| 2024-01-17 | 8.860 | 8.860 | 8.765 | 8.765 | 7.292 | 300 |
| 2024-01-16 | 8.930 | 8.930 | 8.930 | 8.930 | 7.429 | 0 |
| 2024-01-15 | 9.065 | 9.065 | 8.980 | 9.065 | 7.541 | 905 |
| 2024-01-12 | 9.075 | 9.111 | 9.075 | 9.075 | 7.549 | 8,962 |
| 2024-01-11 | 8.710 | 8.980 | 8.710 | 8.860 | 7.371 | 8,647 |
| 2024-01-10 | 8.560 | 8.590 | 8.560 | 8.590 | 7.146 | 390 |
| 2024-01-09 | 8.570 | 8.570 | 8.570 | 8.570 | 7.129 | 0 |
| 2024-01-08 | 8.680 | 8.685 | 8.680 | 8.685 | 7.225 | 817 |
| 2024-01-05 | 8.695 | 8.695 | 8.690 | 8.695 | 7.233 | 287 |
| 2024-01-04 | 8.665 | 8.730 | 8.665 | 8.665 | 7.208 | 496 |
| 2024-01-03 | 8.705 | 8.705 | 8.620 | 8.705 | 7.242 | 1,235 |
| 2024-01-02 | 8.800 | 8.800 | 8.660 | 8.695 | 7.233 | 6,738 |
| 2023-12-29 | 8.810 | 8.840 | 8.810 | 8.810 | 7.329 | 265 |
| 2023-12-28 | 8.850 | 8.850 | 8.830 | 8.850 | 7.362 | 2,497 |
| 2023-12-27 | 8.785 | 8.840 | 8.785 | 8.785 | 7.308 | 3,096 |
| 2023-12-22 | 8.735 | 8.755 | 8.650 | 8.755 | 7.283 | 7,501 |
| 2023-12-21 | 8.725 | 8.810 | 8.655 | 8.655 | 7.200 | 2,009 |
| 2023-12-20 | 8.735 | 8.735 | 8.670 | 8.735 | 7.267 | 6,168 |
| 2023-12-19 | 8.810 | 8.810 | 8.810 | 8.810 | 7.329 | 0 |
| 2023-12-18 | 8.685 | 8.690 | 8.600 | 8.665 | 7.208 | 7,312 |
| 2023-12-15 | 8.685 | 8.800 | 8.680 | 8.800 | 7.321 | 891 |
| 2023-12-14 | 8.690 | 8.690 | 8.580 | 8.580 | 7.138 | 551 |
| 2023-12-13 | 8.540 | 8.540 | 8.520 | 8.520 | 7.088 | 66 |
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.