Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	9.460	9.460	9.455	9.455	8.477	124
2024-11-21	9.630	9.630	9.630	9.630	8.634	0
2024-11-20	9.630	9.630	9.630	9.630	8.634	0
2024-11-19	9.740	9.780	9.710	9.765	8.755	2,850
2024-11-18	9.690	9.700	9.690	9.690	8.688	17
2024-11-15	9.800	9.800	9.800	9.800	8.787	0
2024-11-14	9.820	9.820	9.740	9.740	8.733	361
2024-11-13	9.495	9.740	9.380	9.740	8.733	2,406
2024-11-12	10.170	10.180	9.525	9.525	8.540	6,316
2024-11-11	10.060	10.120	10.060	10.075	9.033	475
2024-11-08	9.915	9.915	9.915	9.915	8.890	0
2024-11-07	9.995	10.060	9.995	9.995	8.962	5,274
2024-11-06	10.015	10.015	10.015	10.015	8.980	0
2024-11-05	9.895	9.923	9.895	9.895	8.872	5,000
2024-11-04	9.915	9.915	9.915	9.915	8.890	0
2024-11-01	9.980	9.980	9.980	9.980	8.948	0
2024-10-31	9.930	9.930	9.830	9.900	8.876	553
2024-10-30	9.960	9.960	9.930	9.960	8.930	227
2024-10-29	10.010	10.010	10.010	10.010	8.975	0
2024-10-28	10.020	10.120	10.020	10.115	9.069	5,856
2024-10-25	10.035	10.035	9.954	10.035	8.998	10,000
2024-10-24	10.015	10.035	9.960	10.035	8.998	650
2024-10-23	10.070	10.070	10.034	10.070	9.029	15,000
2024-10-22	10.100	10.100	10.075	10.075	9.033	31
2024-10-21	10.155	10.155	10.155	10.155	9.105	0
2024-10-18	10.230	10.230	10.230	10.230	9.172	0
2024-10-17	10.190	10.190	10.140	10.190	9.136	104
2024-10-16	10.135	10.260	10.080	10.175	9.123	848
2024-10-15	10.230	10.240	10.200	10.230	9.172	423
2024-10-14	10.280	10.280	10.170	10.170	9.119	972
2024-10-11	10.220	10.290	10.220	10.290	9.226	196
2024-10-10	9.830	10.040	9.830	10.010	8.975	4,251
2024-10-09	9.855	9.855	9.855	9.855	8.836	0
2024-10-08	9.785	9.830	9.760	9.760	8.751	799
2024-10-07	9.740	9.800	9.710	9.800	8.787	1,236
2024-10-04	9.575	9.575	9.575	9.575	8.585	0
2024-10-03	9.290	9.330	9.290	9.330	8.365	228
2024-10-02	9.260	9.260	9.200	9.200	8.249	439
2024-10-01	9.340	9.340	9.340	9.340	8.374	0
2024-09-30	9.300	9.300	9.300	9.300	8.338	0
2024-09-27	9.320	9.320	9.320	9.320	8.356	0
2024-09-26	9.175	9.260	9.170	9.250	8.294	6,046
2024-09-25	9.175	9.175	9.175	9.175	8.226	0
2024-09-24	9.105	9.110	9.085	9.085	8.146	1,121
2024-09-23	9.085	9.180	9.085	9.085	8.146	851
2024-09-20	9.163	9.163	9.075	9.075	8.137	20,000
2024-09-19	9.270	9.270	9.270	9.270	8.312	0
2024-09-18	8.955	8.955	8.940	8.940	8.016	10,000
2024-09-17	8.920	8.940	8.902	8.940	8.016	5,000
2024-09-16	8.880	8.880	8.824	8.880	7.962	5,000
2024-09-13	8.870	8.920	8.800	8.820	7.908	438
2024-09-12	8.800	8.880	8.800	8.800	7.890	159
2024-09-11	8.745	8.745	8.740	8.745	7.841	186
2024-09-10	8.890	8.890	8.820	8.820	7.908	130
2024-09-09	8.940	8.990	8.940	8.990	8.061	319
2024-09-06	8.880	8.880	8.880	8.880	7.962	0
2024-09-05	9.145	9.180	9.145	9.145	8.200	494
2024-09-04	9.050	9.050	9.010	9.045	8.110	318
2024-09-03	9.120	9.120	8.970	8.970	8.043	161
2024-09-02	9.250	9.320	9.140	9.320	8.356	1,939

← NewerPage 9 of 22 · 1,265 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.