Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.780	7.780	7.780	7.780	6.472	0
2023-09-19	7.829	7.890	7.829	7.875	6.551	2,549
2023-09-18	7.805	7.850	7.710	7.710	6.414	7,684
2023-09-15	7.920	7.920	7.760	7.815	6.501	6,133
2023-09-14	8.100	8.100	8.050	8.100	6.738	5,342
2023-09-13	8.090	8.090	8.090	8.090	6.730	0
2023-09-12	8.110	8.110	8.110	8.110	6.747	0
2023-09-11	8.180	8.180	8.170	8.180	6.805	177
2023-09-08	8.130	8.180	8.130	8.180	6.805	653
2023-09-07	8.100	8.120	8.050	8.050	6.697	2,500
2023-09-06	8.200	8.200	8.150	8.150	6.780	100
2023-09-05	8.315	8.315	8.315	8.315	6.917	0
2023-09-04	8.285	8.285	8.285	8.285	6.892	0
2023-09-01	8.295	8.295	8.295	8.295	6.901	0
2023-08-31	8.460	8.520	8.460	8.520	7.088	2,930
2023-08-30	8.365	8.365	8.365	8.365	6.959	0
2023-08-29	8.255	8.255	8.255	8.255	6.867	0
2023-08-25	8.410	8.410	8.410	8.410	6.996	0
2023-08-24	8.450	8.470	8.450	8.470	7.046	55
2023-08-23	8.295	8.310	8.295	8.295	6.901	877
2023-08-22	8.040	8.040	8.040	8.040	6.688	0
2023-08-21	8.060	8.070	8.060	8.060	6.705	107
2023-08-18	8.043	8.080	8.043	8.060	6.705	5,006
2023-08-17	8.070	8.150	8.020	8.020	6.672	5,501
2023-08-16	8.140	8.140	8.100	8.140	6.772	5,065
2023-08-15	8.090	8.090	8.090	8.090	6.730	0
2023-08-14	8.090	8.094	8.090	8.090	6.730	2,689
2023-08-11	7.997	7.997	7.975	7.975	6.634	2,311
2023-08-10	8.150	8.150	8.150	8.150	6.780	5,000
2023-08-09	8.140	8.207	8.140	8.140	6.772	6,155
2023-08-08	8.305	8.430	8.090	8.090	6.730	1,042
2023-08-07	8.315	8.380	8.260	8.305	6.909	3,354
2023-08-04	8.255	8.360	8.150	8.295	6.901	4,657
2023-08-03	7.986	8.260	7.986	8.160	6.788	5,790
2023-08-02	7.978	7.978	7.960	7.975	6.634	2,314
2023-08-01	8.050	8.050	7.999	8.050	6.697	5,758
2023-07-31	8.170	8.170	8.170	8.170	6.797	0
2023-07-28	8.040	8.040	8.040	8.040	6.688	0
2023-07-27	8.000	8.000	7.950	8.000	6.655	7,161
2023-07-26	7.935	7.945	7.935	7.945	6.609	5,240
2023-07-25	7.884	7.925	7.884	7.925	6.593	4,781
2023-07-24	7.865	7.865	7.865	7.865	6.543	0
2023-07-21	7.610	7.740	7.560	7.700	6.406	3,285
2023-07-20	7.598	7.598	7.555	7.555	6.285	8,824
2023-07-19	7.756	7.756	7.740	7.740	6.439	3,992
2023-07-18	7.680	7.720	7.680	7.680	6.389	8
2023-07-17	7.680	7.680	7.680	7.680	6.389	0
2023-07-14	7.680	7.680	7.680	7.680	6.389	0
2023-07-13	7.610	7.610	7.545	7.545	6.277	34
2023-07-12	7.485	7.485	7.485	7.485	6.227	0
2023-07-11	7.515	7.515	7.515	7.515	6.252	0
2023-07-10	7.455	7.465	7.440	7.465	6.210	666
2023-07-07	7.405	7.405	7.405	7.405	6.160	0
2023-07-06	7.570	7.570	7.460	7.485	6.227	562
2023-07-05	7.650	7.650	7.640	7.640	6.356	198
2023-07-04	7.750	7.750	7.750	7.750	6.447	0
2023-07-03	7.815	7.815	7.750	7.815	6.501	172
2023-06-30	7.905	7.905	7.905	7.905	6.576	0
2023-06-29	7.805	7.805	7.805	7.805	6.493	0
2023-06-28	7.815	7.815	7.815	7.815	6.501	0

← NewerPage 14 of 22 · 1,266 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.