Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	8.715	8.715	8.715	8.715	8.125	0
2025-08-11	8.580	8.580	8.580	8.580	7.999	0
2025-08-08	8.530	8.630	8.530	8.530	7.953	3,568
2025-08-07	8.440	8.570	8.440	8.520	7.943	1,696
2025-08-06	8.715	8.760	8.275	8.275	7.715	5,224
2025-08-05	8.700	8.800	8.700	8.800	8.205	763
2025-08-04	8.705	8.705	8.630	8.705	8.116	122
2025-08-01	8.600	8.635	8.600	8.635	8.051	322
2025-07-31	8.605	8.605	8.605	8.605	8.023	0
2025-07-30	8.670	8.670	8.530	8.550	7.971	144
2025-07-29	8.630	8.750	8.630	8.685	8.097	418
2025-07-28	8.670	8.670	8.605	8.605	8.023	325
2025-07-25	8.720	8.725	8.720	8.725	8.135	1,377
2025-07-24	8.880	8.880	8.690	8.800	8.205	14,216
2025-07-23	9.895	9.895	9.895	9.895	9.225	0
2025-07-22	9.815	9.815	9.815	9.815	9.151	0
2025-07-21	9.835	9.835	9.835	9.835	9.170	0
2025-07-18	9.960	9.960	9.875	9.960	9.286	763
2025-07-17	9.800	10.140	9.800	9.800	9.137	552
2025-07-16	9.780	9.780	9.660	9.780	9.118	1,394
2025-07-15	9.840	9.880	9.800	9.880	9.211	490
2025-07-14	9.820	9.820	9.820	9.820	9.156	0
2025-07-11	9.960	9.960	9.960	9.960	9.286	0
2025-07-10	9.875	9.875	9.875	9.875	9.207	0
2025-07-09	9.760	9.760	9.760	9.760	9.100	0
2025-07-08	9.815	9.850	9.800	9.800	9.137	19
2025-07-07	9.780	9.780	9.780	9.780	9.118	0
2025-07-04	9.680	9.680	9.580	9.680	9.025	1,386
2025-07-03	9.640	9.640	9.640	9.640	8.988	0
2025-07-02	9.630	9.630	9.620	9.630	8.978	80
2025-07-01	9.640	9.640	9.560	9.640	8.988	94
2025-06-30	9.660	9.690	9.660	9.680	9.025	659
2025-06-27	9.525	9.525	9.525	9.525	8.880	0
2025-06-26	9.485	9.485	9.485	9.485	8.843	0
2025-06-25	9.410	9.455	9.410	9.455	8.815	418
2025-06-24	9.390	9.430	9.390	9.415	8.778	257
2025-06-23	9.260	9.260	9.260	9.260	8.633	0
2025-06-20	9.380	9.400	9.380	9.380	8.745	397
2025-06-19	9.340	9.340	9.340	9.340	8.708	0
2025-06-18	9.460	9.460	9.415	9.415	8.778	269
2025-06-17	9.530	9.530	9.465	9.465	8.825	99
2025-06-16	9.610	9.610	9.560	9.610	8.960	201
2025-06-13	9.720	9.720	9.710	9.710	9.053	239
2025-06-12	9.935	9.950	9.830	9.920	9.249	20,096
2025-06-11	9.960	10.020	9.960	9.980	9.305	716
2025-06-10	9.900	10.000	9.900	9.975	9.300	1,946
2025-06-09	9.630	9.780	9.590	9.740	9.081	309
2025-06-06	9.545	9.550	9.495	9.495	8.853	338
2025-06-05	9.530	9.530	9.455	9.455	8.815	505
2025-06-04	9.490	9.600	9.490	9.495	8.853	592
2025-06-03	9.440	9.440	9.340	9.340	8.708	947
2025-06-02	9.505	9.505	9.505	9.505	8.862	0
2025-05-30	9.610	9.640	9.520	9.640	8.988	250
2025-05-29	9.624	9.624	9.570	9.585	8.936	81,077
2025-05-28	9.710	9.730	9.700	9.730	9.072	54
2025-05-27	9.650	9.717	9.630	9.630	8.978	76,160
2025-05-23	9.560	9.560	9.340	9.340	8.708	1,266
2025-05-22	9.600	9.600	9.570	9.600	8.950	74
2025-05-21	9.900	9.900	9.860	9.900	9.230	65
2025-05-20	10.030	10.040	10.015	10.015	9.337	100

← NewerPage 6 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.