FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.540 | 3.740 | 3.540 | 3.720 | 3.407 | 133,273 |
| 2025-05-08 | 3.600 | 3.610 | 3.495 | 3.540 | 3.242 | 93,482 |
| 2025-05-07 | 3.650 | 3.688 | 3.561 | 3.618 | 3.314 | 61,264 |
| 2025-05-06 | 3.695 | 3.699 | 3.640 | 3.670 | 3.361 | 26,129 |
| 2025-05-05 | 3.741 | 3.790 | 3.656 | 3.698 | 3.387 | 73,395 |
| 2025-05-02 | 3.818 | 3.830 | 3.723 | 3.793 | 3.474 | 65,302 |
| 2025-04-30 | 3.838 | 3.838 | 3.774 | 3.796 | 3.476 | 77,758 |
| 2025-04-29 | 3.880 | 3.880 | 3.790 | 3.810 | 3.490 | 36,552 |
| 2025-04-28 | 3.818 | 3.877 | 3.791 | 3.854 | 3.530 | 48,710 |
| 2025-04-25 | 3.700 | 3.775 | 3.690 | 3.759 | 3.443 | 37,612 |
| 2025-04-24 | 3.740 | 3.740 | 3.671 | 3.695 | 3.384 | 49,618 |
| 2025-04-23 | 3.770 | 3.770 | 3.670 | 3.720 | 3.407 | 50,049 |
| 2025-04-22 | 3.670 | 3.690 | 3.650 | 3.679 | 3.370 | 61,048 |
| 2025-04-17 | 3.787 | 3.787 | 3.681 | 3.728 | 3.414 | 32,733 |
| 2025-04-16 | 3.730 | 3.770 | 3.670 | 3.738 | 3.423 | 55,707 |
| 2025-04-15 | 3.840 | 3.847 | 3.713 | 3.730 | 3.416 | 102,247 |
| 2025-04-14 | 3.400 | 3.738 | 3.400 | 3.738 | 3.424 | 127,273 |
| 2025-04-11 | 3.340 | 3.410 | 3.340 | 3.388 | 3.103 | 67,279 |
| 2025-04-10 | 3.510 | 3.549 | 3.360 | 3.395 | 3.110 | 171,992 |
| 2025-04-09 | 3.271 | 3.400 | 3.110 | 3.244 | 2.971 | 186,057 |
| 2025-04-08 | 3.200 | 3.458 | 3.200 | 3.410 | 3.123 | 274,996 |
| 2025-04-07 | 3.220 | 3.220 | 3.100 | 3.200 | 2.931 | 369,298 |
| 2025-04-04 | 3.845 | 3.897 | 3.510 | 3.590 | 3.288 | 439,486 |
| 2025-04-03 | 4.030 | 4.070 | 3.930 | 3.930 | 3.600 | 263,574 |
| 2025-04-02 | 4.240 | 4.240 | 4.132 | 4.147 | 3.798 | 194,492 |
| 2025-04-01 | 4.244 | 4.289 | 4.240 | 4.243 | 3.886 | 164,887 |
| 2025-03-31 | 4.410 | 4.438 | 4.230 | 4.278 | 3.918 | 261,522 |
| 2025-03-28 | 4.550 | 4.550 | 4.411 | 4.489 | 4.112 | 302,674 |
| 2025-03-27 | 4.690 | 4.699 | 4.550 | 4.570 | 4.186 | 368,107 |
← NewerPage 7 of 7 · 389 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1113 EUR |
| 2026-07-06 | 0.1569 EUR |
| 2025-06-19 | 0.0440 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.