Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	9.565	9.565	9.565	9.565	7.632	0
2022-01-17	9.676	9.676	9.640	9.640	7.692	299
2022-01-14	9.686	9.730	9.686	9.730	7.764	476
2022-01-13	9.670	9.670	9.670	9.670	7.716	0
2022-01-12	9.720	9.770	9.720	9.720	7.756	2,047
2022-01-11	9.560	9.570	9.560	9.565	7.632	420
2022-01-10	9.611	9.611	9.490	9.565	7.632	912
2022-01-07	9.830	9.830	9.710	9.710	7.748	2,124
2022-01-06	9.940	9.940	9.940	9.940	7.931	0
2022-01-05	9.800	9.800	9.800	9.800	7.819	0
2022-01-04	9.990	10.015	9.990	10.015	7.991	586
2021-12-31	9.750	9.750	9.750	9.750	7.780	0
2021-12-30	9.680	9.760	9.680	9.750	7.780	5,559
2021-12-29	9.525	9.525	9.490	9.525	7.600	1,345
2021-12-24	9.370	9.370	9.370	9.370	7.476	0
2021-12-23	9.370	9.370	9.370	9.370	7.476	0
2021-12-22	9.220	9.325	9.220	9.290	7.413	186
2021-12-21	9.115	9.115	9.115	9.115	7.273	0
2021-12-20	9.035	9.055	8.989	9.055	7.225	456
2021-12-17	9.175	9.200	9.140	9.155	7.305	658
2021-12-16	9.200	9.250	9.200	9.230	7.365	80
2021-12-15	9.050	9.050	8.970	8.970	7.157	118
2021-12-14	9.048	9.115	9.048	9.115	7.273	158
2021-12-13	8.990	8.990	8.990	8.990	7.173	0
2021-12-10	9.155	9.155	9.155	9.155	7.305	0
2021-12-09	9.200	9.220	9.165	9.165	7.313	542
2021-12-08	9.200	9.200	9.200	9.200	7.341	0
2021-12-07	9.330	9.330	9.330	9.330	7.444	0
2021-12-06	9.200	9.350	9.200	9.300	7.421	768
2021-12-03	8.800	8.800	8.800	8.800	7.022	0
2021-12-02	8.820	8.820	8.820	8.820	7.038	0
2021-12-01	8.870	8.950	8.870	8.950	7.141	38
2021-11-30	8.655	8.670	8.645	8.645	6.898	118
2021-11-29	8.800	8.800	8.620	8.800	7.022	4,134
2021-11-26	8.755	8.755	8.755	8.755	6.986	0
2021-11-25	9.240	9.240	9.155	9.155	7.305	542
2021-11-24	9.270	9.390	9.230	9.230	7.365	544
2021-11-23	9.290	9.290	9.260	9.290	7.413	104
2021-11-22	9.600	9.600	9.550	9.600	7.660	2,311
2021-11-19	10.100	10.100	9.560	9.640	7.692	3,008
2021-11-18	10.190	10.190	10.089	10.190	8.131	818
2021-11-17	10.391	10.391	10.280	10.350	8.258	1,138
2021-11-16	10.540	10.540	10.540	10.540	8.410	0
2021-11-15	10.741	10.741	10.360	10.440	8.330	26,887
2021-11-12	10.950	11.040	10.950	10.950	8.737	2,610
2021-11-11	11.000	11.030	11.000	11.030	8.801	2,885
2021-11-10	11.110	11.110	11.110	11.110	8.865	0
2021-11-09	10.870	10.870	10.870	10.870	8.673	0
2021-11-08	10.930	10.930	10.930	10.930	8.721	0
2021-11-05	11.090	11.090	11.090	11.090	8.849	0
2021-11-04	10.970	10.970	10.970	10.970	8.753	0
2021-11-03	10.540	10.560	10.540	10.560	8.426	82
2021-11-02	10.480	10.580	10.420	10.540	8.410	1,914
2021-11-01	10.500	10.500	10.500	10.500	8.378	0
2021-10-29	10.400	10.460	10.400	10.400	8.298	124
2021-10-28	10.520	10.520	10.460	10.460	8.346	748
2021-10-27	10.640	10.740	10.600	10.700	8.538	1,555
2021-10-26	10.680	10.680	10.680	10.680	8.522	0
2021-10-25	10.520	10.520	10.520	10.520	8.394	0
2021-10-22	10.440	10.440	10.440	10.440	8.330	0

← NewerPage 21 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.