Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	7.065	7.110	7.060	7.065	5.783	12,493
2022-12-30	7.055	7.055	7.055	7.055	5.775	0
2022-12-29	7.075	7.075	7.075	7.075	5.791	0
2022-12-28	6.990	6.990	6.990	6.990	5.722	0
2022-12-23	6.695	6.695	6.695	6.695	5.480	0
2022-12-22	6.645	6.645	6.645	6.645	5.439	0
2022-12-21	6.695	6.710	6.640	6.675	5.464	243
2022-12-20	6.670	6.670	6.635	6.635	5.431	668
2022-12-19	6.685	6.685	6.685	6.685	5.472	0
2022-12-16	6.800	6.800	6.800	6.800	5.566	0
2022-12-15	6.850	6.850	6.850	6.850	5.607	0
2022-12-14	6.850	6.850	6.850	6.850	5.607	0
2022-12-13	6.820	6.870	6.740	6.870	5.624	18
2022-12-12	6.765	6.765	6.765	6.765	5.538	0
2022-12-09	6.950	6.950	6.950	6.950	5.689	0
2022-12-08	6.758	6.758	6.725	6.725	5.505	2,925
2022-12-07	6.880	6.880	6.880	6.880	5.632	0
2022-12-06	7.015	7.095	6.842	7.095	5.808	3,451
2022-12-05	7.005	7.035	6.900	7.035	5.759	5,487
2022-12-02	6.957	6.957	6.950	6.950	5.689	10,000
2022-12-01	6.920	6.993	6.920	6.920	5.664	10,322
2022-11-30	6.960	7.010	6.918	6.990	5.722	30,583
2022-11-29	6.820	6.960	6.670	6.920	5.664	6,572
2022-11-28	6.810	6.810	6.790	6.810	5.574	100
2022-11-25	6.800	6.800	6.800	6.800	5.566	0
2022-11-24	6.800	6.800	6.800	6.800	5.566	0
2022-11-23	6.840	6.840	6.840	6.840	5.599	0
2022-11-22	6.960	6.960	6.960	6.960	5.697	0
2022-11-21	6.990	6.990	6.940	6.940	5.681	138
2022-11-18	6.996	7.015	6.996	7.015	5.742	194
2022-11-17	6.890	6.890	6.860	6.860	5.615	60
2022-11-16	7.010	7.010	6.960	6.960	5.697	35
2022-11-15	7.105	7.105	7.105	7.105	5.816	105
2022-11-14	7.360	7.410	7.360	7.380	6.041	97
2022-11-11	7.230	7.230	7.230	7.230	5.918	3,600
2022-11-10	6.880	6.990	6.860	6.990	5.722	127
2022-11-09	6.900	6.900	6.830	6.900	5.648	163
2022-11-08	6.980	6.980	6.920	6.960	5.697	382
2022-11-07	7.075	7.081	6.990	6.990	5.722	660
2022-11-04	7.110	7.110	7.060	7.075	5.791	86
2022-11-03	7.135	7.135	7.135	7.135	5.840	6
2022-11-02	7.055	7.055	7.055	7.055	5.775	4
2022-11-01	7.165	7.165	7.165	7.165	5.865	375
2022-10-31	6.870	6.870	6.870	6.870	5.624	109
2022-10-28	6.705	6.705	6.705	6.705	5.488	2,004
2022-10-27	6.705	6.705	6.705	6.705	5.488	346
2022-10-26	6.625	6.625	6.625	6.625	5.423	3,550
2022-10-25	6.550	6.570	6.550	6.560	5.370	3,280
2022-10-24	6.530	6.545	6.530	6.530	5.345	82
2022-10-21	6.605	6.605	6.605	6.605	5.407	77
2022-10-20	6.705	6.705	6.705	6.705	5.488	60
2022-10-19	6.765	6.765	6.765	6.765	5.538	542
2022-10-18	6.736	6.780	6.736	6.745	5.521	604
2022-10-17	6.625	6.629	6.605	6.605	5.407	35
2022-10-14	6.685	6.700	6.636	6.645	5.439	170
2022-10-13	6.590	6.695	6.590	6.695	5.480	61
2022-10-12	6.577	6.577	6.530	6.530	5.345	284
2022-10-11	6.655	6.655	6.605	6.655	5.448	76
2022-10-10	6.860	6.860	6.810	6.860	5.615	374
2022-10-07	7.015	7.030	6.990	7.015	5.742	148

← NewerPage 17 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.