Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6.830	6.830	6.830	6.830	5.591	0
2023-03-27	6.810	6.810	6.810	6.810	5.574	0
2023-03-24	6.960	6.960	6.960	6.960	5.697	0
2023-03-23	7.075	7.075	7.075	7.075	5.791	0
2023-03-22	7.145	7.145	7.050	7.145	5.849	834
2023-03-21	7.200	7.200	7.200	7.200	5.894	0
2023-03-20	7.160	7.200	7.160	7.200	5.894	84
2023-03-17	6.900	6.900	6.900	6.900	5.648	0
2023-03-16	6.920	6.920	6.920	6.920	5.664	116
2023-03-15	7.065	7.065	6.850	7.065	5.783	518
2023-03-14	7.080	7.105	7.080	7.105	5.816	258
2023-03-13	7.015	7.015	7.015	7.015	5.742	0
2023-03-10	7.220	7.220	7.220	7.220	5.910	0
2023-03-09	7.350	7.350	7.350	7.350	6.016	0
2023-03-08	7.390	7.390	7.390	7.390	6.049	0
2023-03-07	7.465	7.465	7.405	7.405	6.061	8,920
2023-03-06	7.515	7.515	7.515	7.515	6.152	0
2023-03-03	7.525	7.525	7.525	7.525	6.160	0
2023-03-02	7.485	7.485	7.485	7.485	6.127	0
2023-03-01	7.455	7.455	7.455	7.455	6.102	0
2023-02-28	7.535	7.535	7.535	7.535	6.168	0
2023-02-27	7.460	7.560	7.460	7.485	6.127	730
2023-02-24	7.370	7.370	7.370	7.370	6.033	0
2023-02-23	7.530	7.545	7.530	7.545	6.176	200
2023-02-22	7.425	7.425	7.425	7.425	6.078	0
2023-02-21	7.445	7.445	7.445	7.445	6.094	0
2023-02-20	7.515	7.515	7.470	7.515	6.152	318
2023-02-17	7.495	7.545	7.470	7.545	6.176	3,211
2023-02-16	7.610	7.690	7.520	7.585	6.209	5,111
2023-02-15	7.650	7.650	7.650	7.650	6.262	0
2023-02-14	7.575	7.575	7.575	7.575	6.201	0
2023-02-13	7.600	7.600	7.600	7.600	6.221	0
2023-02-10	7.650	7.670	7.495	7.495	6.135	4,000
2023-02-09	7.710	7.710	7.710	7.710	6.311	0
2023-02-08	7.525	7.525	7.525	7.525	6.160	0
2023-02-07	7.230	7.230	7.230	7.230	5.918	0
2023-02-06	7.260	7.260	7.260	7.260	5.943	0
2023-02-03	7.220	7.220	7.220	7.220	5.910	0
2023-02-02	7.220	7.220	7.220	7.220	5.910	0
2023-02-01	7.145	7.210	7.145	7.145	5.849	235
2023-01-31	7.155	7.155	7.155	7.155	5.857	0
2023-01-30	7.445	7.445	7.445	7.445	6.094	0
2023-01-27	7.425	7.425	7.425	7.425	6.078	0
2023-01-26	7.310	7.310	7.310	7.310	5.984	0
2023-01-25	7.280	7.280	7.260	7.280	5.959	251
2023-01-24	7.270	7.270	7.270	7.270	5.951	0
2023-01-23	7.380	7.380	7.380	7.380	6.041	0
2023-01-20	7.370	7.370	7.370	7.370	6.033	0
2023-01-19	7.515	7.515	7.470	7.515	6.152	1,091
2023-01-18	7.620	7.620	7.620	7.620	6.237	0
2023-01-17	7.575	7.575	7.575	7.575	6.201	0
2023-01-16	7.555	7.555	7.555	7.555	6.184	0
2023-01-13	7.435	7.475	7.420	7.475	6.119	1,340
2023-01-12	7.360	7.360	7.360	7.360	6.025	0
2023-01-11	6.970	6.970	6.970	6.970	5.705	0
2023-01-10	6.950	6.950	6.950	6.950	5.689	0
2023-01-09	7.095	7.095	7.095	7.095	5.808	0
2023-01-06	6.990	6.990	6.990	6.990	5.722	0
2023-01-05	7.030	7.030	7.000	7.005	5.734	5,430
2023-01-04	7.055	7.055	7.055	7.055	5.775	0

← NewerPage 16 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.