Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	8.285	8.285	8.285	8.285	6.782	0
2022-07-11	8.265	8.265	8.265	8.265	6.765	0
2022-07-08	8.235	8.235	8.235	8.235	6.741	0
2022-07-07	8.140	8.140	8.140	8.140	6.663	0
2022-07-06	8.040	8.040	8.040	8.040	6.581	0
2022-07-05	8.040	8.040	8.020	8.040	6.581	284
2022-07-04	8.275	8.275	8.275	8.275	6.774	0
2022-07-01	8.295	8.295	8.295	8.295	6.790	0
2022-06-30	8.350	8.350	8.260	8.285	6.782	838
2022-06-29	8.420	8.420	8.420	8.420	6.892	0
2022-06-28	8.520	8.530	8.450	8.450	6.917	21,834
2022-06-27	8.370	8.410	8.370	8.410	6.884	392
2022-06-24	8.375	8.375	8.375	8.375	6.855	0
2022-06-23	8.400	8.400	8.400	8.400	6.876	0
2022-06-22	8.410	8.410	8.410	8.410	6.884	0
2022-06-21	8.430	8.430	8.430	8.430	6.900	0
2022-06-20	8.375	8.375	8.375	8.375	6.855	0
2022-06-17	8.355	8.355	8.355	8.355	6.839	0
2022-06-16	8.440	8.440	8.345	8.345	6.831	594
2022-06-15	8.570	8.570	8.570	8.570	7.015	0
2022-06-14	8.450	8.450	8.440	8.440	6.909	1,006
2022-06-13	8.470	8.470	8.470	8.470	6.933	0
2022-06-10	8.725	8.725	8.725	8.725	7.142	0
2022-06-09	9.085	9.085	9.085	9.085	7.437	0
2022-06-08	9.230	9.230	9.200	9.200	7.531	126
2022-06-07	9.280	9.280	9.280	9.280	7.596	0
2022-06-06	9.220	9.220	9.220	9.220	7.547	0
2022-06-01	9.515	9.515	9.515	9.515	7.789	0
2022-05-31	9.330	9.330	9.180	9.310	7.621	2,706
2022-05-30	9.425	9.425	9.425	9.425	7.715	0
2022-05-27	9.280	9.350	9.280	9.330	7.637	2,728
2022-05-26	9.155	9.155	9.155	9.155	7.494	0
2022-05-25	9.065	9.065	9.035	9.065	7.420	2
2022-05-24	9.160	9.160	9.095	9.095	7.445	1,478
2022-05-23	9.085	9.180	9.085	9.085	7.437	7,713
2022-05-20	9.115	9.115	9.115	9.115	7.273	0
2022-05-19	9.145	9.145	8.990	9.145	7.297	1,104
2022-05-18	9.565	9.580	9.240	9.240	7.373	783
2022-05-17	9.545	9.545	9.545	9.545	7.616	0
2022-05-16	9.405	9.450	8.910	9.025	7.201	10,663
2022-05-13	9.320	9.450	9.320	9.320	7.436	486
2022-05-12	8.960	8.960	8.960	8.960	7.149	0
2022-05-11	8.870	8.870	8.850	8.860	7.069	56
2022-05-10	8.920	8.920	8.920	8.920	7.117	0
2022-05-09	8.980	8.980	8.980	8.980	7.165	0
2022-05-06	9.025	9.025	9.025	9.025	7.201	0
2022-05-05	9.155	9.155	9.090	9.155	7.305	3,014
2022-05-04	9.370	9.370	9.300	9.340	7.452	750
2022-05-03	9.270	9.270	9.240	9.240	7.373	210
2022-04-29	9.495	9.530	9.495	9.495	7.576	480
2022-04-28	9.160	9.175	9.160	9.175	7.321	28
2022-04-27	9.220	9.300	9.160	9.300	7.421	3,380
2022-04-26	9.300	9.300	9.240	9.300	7.421	252
2022-04-25	9.340	9.340	9.340	9.340	7.452	0
2022-04-22	9.600	9.600	9.530	9.600	7.660	180
2022-04-21	9.660	9.700	9.660	9.660	7.708	187
2022-04-20	9.580	9.620	9.580	9.620	7.676	1,350
2022-04-19	9.510	9.545	9.510	9.545	7.616	370
2022-04-14	9.435	9.450	9.435	9.435	7.528	1,803
2022-04-13	9.350	9.410	9.300	9.340	7.452	3,622

← NewerPage 19 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.