Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	6.980	6.980	6.970	6.970	5.705	169
2022-10-05	7.193	7.193	7.085	7.085	5.800	35
2022-10-04	7.234	7.270	7.234	7.270	5.951	35
2022-10-03	7.040	7.175	7.040	7.175	5.873	75
2022-09-30	7.055	7.082	7.055	7.055	5.775	87
2022-09-29	7.025	7.025	6.930	7.025	5.750	55
2022-09-28	7.065	7.085	6.980	7.085	5.800	67
2022-09-27	7.015	7.055	6.967	7.055	5.775	76
2022-09-26	6.920	7.085	6.790	7.085	5.800	86
2022-09-23	6.930	6.930	6.890	6.920	5.664	108
2022-09-22	7.175	7.175	7.140	7.175	5.873	650
2022-09-21	7.260	7.280	7.260	7.260	5.943	40
2022-09-20	7.260	7.260	7.150	7.185	5.881	103
2022-09-16	7.185	7.185	7.140	7.185	5.881	207
2022-09-15	7.380	7.380	7.320	7.320	5.992	121
2022-09-14	7.505	7.505	7.420	7.505	6.143	436
2022-09-13	7.630	7.648	7.535	7.535	6.168	51
2022-09-12	7.570	7.660	7.570	7.660	6.270	53
2022-09-09	7.350	7.405	7.350	7.405	6.061	78
2022-09-08	7.330	7.330	7.230	7.330	6.000	178
2022-09-07	7.350	7.350	7.274	7.350	6.016	38
2022-09-06	7.380	7.386	7.360	7.360	6.025	41
2022-09-05	7.440	7.440	7.435	7.435	6.086	43
2022-09-02	7.567	7.567	7.510	7.515	6.152	63
2022-09-01	7.490	7.490	7.445	7.445	6.094	70
2022-08-31	7.660	7.680	7.616	7.680	6.287	52
2022-08-30	7.670	7.709	7.670	7.670	6.278	52
2022-08-26	7.935	7.935	7.920	7.935	6.495	57
2022-08-25	7.967	7.967	7.920	7.965	6.520	80
2022-08-24	8.000	8.000	7.978	8.000	6.549	66
2022-08-23	7.985	7.985	7.955	7.955	6.512	70
2022-08-22	7.895	7.895	7.889	7.895	6.463	74
2022-08-19	8.179	8.179	8.120	8.120	6.647	76
2022-08-18	8.180	8.180	8.170	8.180	6.696	58
2022-08-17	8.355	8.440	8.170	8.170	6.688	59
2022-08-16	8.285	8.430	8.249	8.430	6.900	59
2022-08-15	8.255	8.255	8.255	8.255	6.757	0
2022-08-12	8.277	8.277	8.255	8.255	6.757	70
2022-08-11	8.365	8.365	8.340	8.365	6.847	44
2022-08-10	8.205	8.265	8.180	8.265	6.765	65
2022-08-09	8.235	8.235	8.230	8.235	6.741	75
2022-08-08	8.205	8.205	8.170	8.205	6.716	77
2022-08-05	8.410	8.410	8.320	8.410	6.884	72
2022-08-04	8.343	8.421	8.343	8.420	6.892	3,413
2022-08-03	8.090	8.265	8.090	8.265	6.765	60
2022-08-02	7.984	7.984	7.935	7.935	6.495	80
2022-08-01	8.080	8.120	8.080	8.120	6.647	536
2022-07-29	8.000	8.020	7.965	7.965	6.520	67
2022-07-28	7.925	7.925	7.897	7.925	6.487	275
2022-07-27	7.945	7.945	7.945	7.945	6.503	0
2022-07-26	8.040	8.040	8.040	8.040	6.581	0
2022-07-25	8.020	8.020	8.020	8.020	6.565	0
2022-07-22	8.080	8.080	8.080	8.080	6.614	0
2022-07-21	7.965	7.965	7.965	7.965	6.520	0
2022-07-20	8.265	8.265	8.265	8.265	6.765	0
2022-07-19	8.190	8.190	8.190	8.190	6.704	0
2022-07-18	8.100	8.130	8.100	8.100	6.630	382
2022-07-15	8.100	8.100	8.100	8.100	6.630	0
2022-07-14	8.140	8.140	8.030	8.030	6.573	155
2022-07-13	8.210	8.210	8.180	8.180	6.696	286

← NewerPage 18 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.