Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	7.805	7.805	7.800	7.805	6.493	232
2023-06-26	7.825	7.825	7.825	7.825	6.510	0
2023-06-23	7.805	7.805	7.805	7.805	6.493	0
2023-06-22	7.825	7.825	7.825	7.825	6.510	0
2023-06-21	7.905	7.910	7.905	7.905	6.576	660
2023-06-20	7.865	7.910	7.865	7.865	6.543	116
2023-06-19	7.910	7.910	7.865	7.865	6.543	2
2023-06-16	7.940	8.040	7.940	8.040	6.688	2,084
2023-06-15	7.870	7.945	7.870	7.945	6.609	392
2023-06-14	7.760	7.760	7.720	7.760	6.456	150
2023-06-13	7.805	7.805	7.770	7.805	6.493	909
2023-06-12	7.865	7.865	7.810	7.865	6.543	254
2023-06-09	7.835	7.880	7.805	7.805	6.493	1,256
2023-06-08	7.885	7.960	7.805	7.805	6.493	6,458
2023-06-07	7.895	7.895	7.810	7.895	6.568	164
2023-06-06	7.975	7.975	7.975	7.975	6.634	0
2023-06-05	8.020	8.020	8.020	8.020	6.672	0
2023-06-02	8.010	8.010	8.010	8.010	6.664	0
2023-06-01	7.910	7.925	7.910	7.925	6.593	200
2023-05-31	7.875	7.880	7.860	7.875	6.551	221
2023-05-30	7.925	7.980	7.925	7.925	6.593	40,000
2023-05-26	7.740	7.885	7.740	7.885	6.560	2,030
2023-05-25	7.640	7.710	7.640	7.680	6.389	3,836
2023-05-24	7.420	7.420	7.340	7.340	6.106	175
2023-05-23	7.555	7.555	7.555	7.555	6.285	0
2023-05-22	7.490	7.565	7.490	7.565	6.293	574
2023-05-19	7.485	7.485	7.485	7.485	6.127	0
2023-05-18	7.435	7.435	7.435	7.435	6.086	0
2023-05-17	7.390	7.390	7.360	7.390	6.049	200
2023-05-16	7.515	7.515	7.515	7.515	6.152	0
2023-05-15	7.485	7.485	7.485	7.485	6.127	0
2023-05-12	7.390	7.390	7.390	7.390	6.049	0
2023-05-11	7.320	7.380	7.260	7.380	6.041	391
2023-05-10	7.340	7.340	7.260	7.260	5.943	690
2023-05-09	7.405	7.405	7.330	7.405	6.061	134
2023-05-05	7.250	7.330	7.250	7.250	5.935	162
2023-05-04	7.230	7.230	7.210	7.230	5.918	216
2023-05-03	7.435	7.450	7.435	7.435	6.086	196
2023-05-02	7.330	7.330	7.330	7.330	6.000	0
2023-04-28	7.490	7.490	7.465	7.465	6.111	116
2023-04-27	7.580	7.780	7.580	7.780	6.368	760
2023-04-26	7.060	7.350	7.060	7.300	5.976	3,913
2023-04-25	6.950	6.950	6.930	6.930	5.673	266
2023-04-24	7.065	7.065	6.990	7.065	5.783	128
2023-04-21	7.125	7.125	7.125	7.125	5.832	0
2023-04-20	7.175	7.175	7.175	7.175	5.873	0
2023-04-19	7.220	7.220	7.220	7.220	5.910	0
2023-04-18	7.105	7.105	7.105	7.105	5.816	0
2023-04-17	7.085	7.085	7.080	7.085	5.800	282
2023-04-14	7.135	7.160	7.135	7.135	5.840	146
2023-04-13	7.170	7.170	7.045	7.045	5.767	200
2023-04-12	7.125	7.125	7.125	7.125	5.832	0
2023-04-11	7.125	7.125	7.050	7.125	5.832	1,322
2023-04-06	7.025	7.025	7.025	7.025	5.750	681
2023-04-05	6.920	6.920	6.920	6.920	5.664	0
2023-04-04	6.980	6.980	6.980	6.980	5.714	0
2023-04-03	7.055	7.055	7.055	7.055	5.775	0
2023-03-31	6.950	6.970	6.950	6.970	5.705	28
2023-03-30	6.910	6.910	6.900	6.910	5.656	100
2023-03-29	6.840	6.840	6.840	6.840	5.599	0

← NewerPage 15 of 22 · 1,262 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.