Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	8.665	8.745	8.630	8.745	7.275	2,123
2023-12-11	8.685	8.790	8.580	8.745	7.275	1,822
2023-12-08	8.580	8.635	8.580	8.635	7.183	4,000
2023-12-07	8.510	8.600	8.510	8.530	7.096	7,653
2023-12-06	8.385	8.385	8.385	8.385	6.975	0
2023-12-05	8.400	8.430	8.400	8.400	6.988	434
2023-12-04	8.205	8.270	8.205	8.205	6.826	1
2023-12-01	8.215	8.230	8.215	8.215	6.834	1,000
2023-11-30	8.126	8.126	8.020	8.030	6.680	11,100
2023-11-29	8.205	8.205	8.205	8.205	6.826	0
2023-11-28	8.090	8.090	8.070	8.090	6.730	56
2023-11-27	8.160	8.160	8.160	8.160	6.788	0
2023-11-24	8.060	8.090	8.000	8.040	6.688	125,091
2023-11-23	8.090	8.090	8.090	8.090	6.730	0
2023-11-22	8.120	8.120	8.060	8.120	6.755	1,372
2023-11-21	8.210	8.210	8.100	8.100	6.738	1,167
2023-11-20	8.235	8.240	8.235	8.235	6.851	298
2023-11-17	8.140	8.140	8.140	8.140	6.772	0
2023-11-16	7.925	7.925	7.925	7.925	6.593	0
2023-11-15	7.800	8.020	7.800	8.020	6.672	2,621
2023-11-14	7.780	7.800	7.780	7.780	6.472	1,621
2023-11-13	7.620	7.670	7.610	7.670	6.381	1,663
2023-11-10	7.710	7.710	7.580	7.600	6.322	4,167
2023-11-09	7.600	7.850	7.600	7.805	6.493	5,374
2023-11-08	7.480	7.520	7.480	7.515	6.252	1,049
2023-11-07	7.445	7.460	7.360	7.360	6.123	1,693
2023-11-06	7.475	7.550	7.475	7.475	6.218	1,800
2023-11-03	7.530	7.545	7.530	7.545	6.277	10
2023-11-02	7.350	7.350	7.350	7.350	6.114	0
2023-11-01	7.095	7.110	7.095	7.095	5.902	200
2023-10-31	7.005	7.040	7.005	7.005	5.827	68
2023-10-30	6.930	6.930	6.930	6.930	5.765	0
2023-10-27	6.990	7.020	6.990	6.990	5.815	513
2023-10-26	6.940	6.940	6.940	6.940	5.773	0
2023-10-25	6.920	6.920	6.920	6.920	5.757	0
2023-10-24	7.015	7.200	6.960	7.200	5.990	100
2023-10-23	6.990	6.990	6.940	6.940	5.773	2
2023-10-20	7.075	7.075	7.070	7.075	5.886	306
2023-10-19	7.160	7.175	7.160	7.175	5.969	67
2023-10-18	7.240	7.240	7.120	7.175	5.969	1,989
2023-10-17	7.260	7.260	7.260	7.260	6.040	0
2023-10-16	7.185	7.185	7.185	7.185	5.977	0
2023-10-13	7.175	7.175	7.175	7.175	5.969	0
2023-10-12	7.360	7.360	7.360	7.360	6.123	0
2023-10-11	7.350	7.370	7.350	7.350	6.114	169
2023-10-10	7.290	7.310	7.290	7.310	6.081	455
2023-10-09	7.290	7.290	7.140	7.175	5.969	819
2023-10-06	7.330	7.330	7.330	7.330	6.098	0
2023-10-05	7.330	7.330	7.289	7.330	6.098	3,108
2023-10-04	7.260	7.260	7.220	7.220	6.006	9,082
2023-10-03	7.370	7.370	7.370	7.370	6.131	0
2023-10-02	7.405	7.405	7.405	7.405	6.160	0
2023-09-29	7.465	7.490	7.465	7.465	6.210	2,840
2023-09-28	7.360	7.360	7.360	7.360	6.123	0
2023-09-27	7.372	7.372	7.310	7.360	6.123	2,921
2023-09-26	7.405	7.405	7.390	7.405	6.160	5,000
2023-09-25	7.560	7.560	7.410	7.485	6.227	9,448
2023-09-22	7.690	7.690	7.660	7.690	6.397	142
2023-09-21	7.770	7.770	7.770	7.770	6.464	0
2023-09-20	7.780	7.780	7.780	7.780	6.472	0

← NewerPage 13 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.