Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	9.390	9.390	9.380	9.390	7.492	50
2022-04-11	9.370	9.490	9.360	9.405	7.504	2,143
2022-04-08	9.370	9.370	9.370	9.370	7.476	0
2022-04-07	9.370	9.370	9.370	9.370	7.476	0
2022-04-06	9.165	9.165	9.165	9.165	7.313	0
2022-04-05	9.435	9.435	9.435	9.435	7.528	0
2022-04-04	9.495	9.495	9.465	9.495	7.576	610
2022-04-01	9.497	9.585	9.497	9.585	7.648	1,266
2022-03-31	9.770	9.770	9.480	9.525	7.600	324
2022-03-30	9.855	9.855	9.780	9.855	7.863	1,528
2022-03-29	9.890	9.955	9.890	9.955	7.943	140
2022-03-28	9.900	9.935	9.830	9.935	7.927	676
2022-03-25	9.970	10.060	9.970	10.050	8.019	18,256
2022-03-24	9.900	9.900	9.900	9.900	7.899	0
2022-03-23	9.740	10.010	9.740	10.010	7.987	60
2022-03-22	9.075	9.075	9.075	9.075	7.241	0
2022-03-21	9.025	9.040	9.025	9.025	7.201	554
2022-03-18	9.075	9.100	8.980	9.045	7.217	1,638
2022-03-17	9.290	9.320	9.115	9.115	7.273	1,139
2022-03-16	9.370	9.370	9.370	9.370	7.476	0
2022-03-15	9.055	9.055	9.055	9.055	7.225	0
2022-03-14	9.050	9.105	9.050	9.105	7.265	330
2022-03-11	8.990	9.015	8.990	9.015	7.193	548
2022-03-10	8.660	8.660	8.520	8.645	6.898	2,269
2022-03-09	8.550	8.710	8.550	8.550	6.822	775
2022-03-08	8.270	8.275	8.270	8.275	6.603	44
2022-03-07	8.090	8.090	8.090	8.090	6.455	0
2022-03-04	8.325	8.325	8.325	8.325	6.643	0
2022-03-03	8.860	8.860	8.860	8.860	7.069	0
2022-03-02	9.045	9.045	9.045	9.045	7.217	0
2022-03-01	9.340	9.400	9.165	9.165	7.313	624
2022-02-28	9.210	9.210	9.210	9.210	7.349	0
2022-02-25	9.210	9.270	9.210	9.270	7.397	132
2022-02-24	9.165	9.165	9.115	9.115	7.273	225
2022-02-23	9.540	9.630	9.540	9.555	7.624	2,949
2022-02-22	9.368	9.455	9.368	9.455	7.544	8,112
2022-02-21	9.452	9.465	9.452	9.465	7.552	12,973
2022-02-18	9.370	9.370	9.370	9.370	7.476	0
2022-02-17	9.445	9.445	9.445	9.445	7.536	0
2022-02-16	9.415	9.455	9.380	9.455	7.544	168
2022-02-15	9.370	9.426	9.370	9.370	7.476	328
2022-02-14	9.405	9.405	9.405	9.405	7.504	0
2022-02-11	9.320	9.320	9.260	9.260	7.389	46
2022-02-10	9.350	9.350	9.350	9.350	7.460	0
2022-02-09	9.273	9.370	9.273	9.370	7.476	687
2022-02-08	9.055	9.060	8.970	9.045	7.217	202
2022-02-07	8.990	8.990	8.990	8.990	7.173	0
2022-02-04	9.190	9.190	9.150	9.175	7.321	580
2022-02-03	9.330	9.330	9.330	9.330	7.444	0
2022-02-02	9.270	9.270	9.270	9.270	7.397	0
2022-02-01	9.210	9.330	9.210	9.210	7.349	640
2022-01-31	9.175	9.175	9.175	9.175	7.321	0
2022-01-28	9.145	9.145	8.987	9.145	7.297	327
2022-01-27	9.310	9.310	9.310	9.310	7.429	0
2022-01-26	8.960	9.190	8.960	8.960	7.149	50
2022-01-25	8.890	8.890	8.850	8.890	7.093	10
2022-01-24	8.970	8.970	8.970	8.970	7.157	0
2022-01-21	9.320	9.350	9.320	9.350	7.460	1,026
2022-01-20	9.465	9.465	9.360	9.465	7.552	532
2022-01-19	9.435	9.590	9.435	9.435	7.528	150

← NewerPage 20 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.