Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.100 | 4.130 | 4.070 | 4.090 | 3.965 | 113,651 |
| 2024-02-14 | 4.170 | 4.185 | 4.090 | 4.120 | 3.994 | 60,430 |
| 2024-02-13 | 4.195 | 4.205 | 4.105 | 4.190 | 4.062 | 157,459 |
| 2024-02-12 | 4.110 | 4.190 | 4.110 | 4.175 | 4.048 | 93,992 |
| 2024-02-09 | 4.145 | 4.175 | 4.110 | 4.110 | 3.985 | 67,690 |
| 2024-02-08 | 4.100 | 4.140 | 4.090 | 4.100 | 3.975 | 74,841 |
| 2024-02-07 | 4.160 | 4.180 | 4.100 | 4.140 | 4.014 | 79,251 |
| 2024-02-06 | 4.200 | 4.220 | 4.090 | 4.145 | 4.018 | 87,608 |
| 2024-02-05 | 4.200 | 4.210 | 4.120 | 4.190 | 4.062 | 115,275 |
| 2024-02-02 | 4.185 | 4.245 | 4.170 | 4.200 | 4.072 | 126,714 |
| 2024-02-01 | 4.040 | 4.150 | 4.040 | 4.150 | 4.023 | 78,990 |
| 2024-01-31 | 4.065 | 4.140 | 4.045 | 4.060 | 3.936 | 161,603 |
| 2024-01-30 | 4.100 | 4.100 | 3.975 | 4.010 | 3.888 | 212,421 |
| 2024-01-29 | 4.150 | 4.175 | 4.020 | 4.065 | 3.941 | 109,901 |
| 2024-01-26 | 4.190 | 4.200 | 4.155 | 4.190 | 4.062 | 82,697 |
| 2024-01-25 | 4.205 | 4.230 | 4.160 | 4.160 | 4.033 | 116,349 |
| 2024-01-24 | 4.010 | 4.235 | 3.990 | 4.135 | 4.009 | 332,325 |
| 2024-01-23 | 3.950 | 4.000 | 3.945 | 3.970 | 3.849 | 475,467 |
| 2024-01-22 | 4.000 | 4.040 | 3.940 | 3.950 | 3.829 | 281,402 |
| 2024-01-19 | 4.000 | 4.020 | 3.980 | 4.000 | 3.878 | 367,851 |
| 2024-01-18 | 4.000 | 4.010 | 3.980 | 4.000 | 3.878 | 287,582 |
| 2024-01-17 | 4.055 | 4.095 | 3.980 | 3.980 | 3.859 | 75,641 |
| 2024-01-16 | 4.160 | 4.160 | 4.035 | 4.040 | 3.917 | 87,797 |
| 2024-01-15 | 4.210 | 4.230 | 4.130 | 4.130 | 4.004 | 16,767 |
| 2024-01-12 | 4.225 | 4.255 | 4.160 | 4.170 | 4.043 | 38,037 |
| 2024-01-11 | 4.345 | 4.360 | 4.180 | 4.200 | 4.072 | 85,296 |
| 2024-01-10 | 4.370 | 4.370 | 4.295 | 4.320 | 4.188 | 39,972 |
| 2024-01-09 | 4.255 | 4.350 | 4.255 | 4.350 | 4.217 | 117,784 |
| 2024-01-08 | 4.280 | 4.305 | 4.220 | 4.280 | 4.149 | 51,949 |
| 2024-01-05 | 4.300 | 4.345 | 4.240 | 4.280 | 4.149 | 81,429 |
| 2024-01-04 | 4.170 | 4.330 | 4.075 | 4.300 | 4.169 | 187,679 |
| 2024-01-03 | 4.150 | 4.210 | 4.125 | 4.125 | 3.999 | 89,569 |
| 2024-01-02 | 4.065 | 4.150 | 4.030 | 4.150 | 4.023 | 42,449 |
| 2023-12-29 | 4.095 | 4.095 | 3.985 | 4.000 | 3.878 | 15,477 |
| 2023-12-28 | 4.025 | 4.040 | 3.975 | 4.020 | 3.897 | 7,841 |
| 2023-12-27 | 4.040 | 4.060 | 4.000 | 4.010 | 3.888 | 15,309 |
| 2023-12-22 | 4.020 | 4.025 | 4.000 | 4.000 | 3.878 | 18,750 |
| 2023-12-21 | 3.980 | 4.080 | 3.975 | 4.045 | 3.922 | 57,445 |
| 2023-12-20 | 4.040 | 4.050 | 3.985 | 3.985 | 3.863 | 54,692 |
| 2023-12-19 | 4.050 | 4.080 | 4.020 | 4.030 | 3.907 | 51,335 |
| 2023-12-18 | 4.070 | 4.110 | 3.950 | 4.020 | 3.897 | 50,893 |
| 2023-12-15 | 4.110 | 4.110 | 4.040 | 4.055 | 3.931 | 116,616 |
| 2023-12-14 | 4.120 | 4.130 | 4.020 | 4.040 | 3.917 | 79,652 |
| 2023-12-13 | 4.070 | 4.105 | 4.030 | 4.060 | 3.936 | 78,801 |
| 2023-12-12 | 4.105 | 4.110 | 4.040 | 4.055 | 3.931 | 71,669 |
| 2023-12-11 | 4.105 | 4.110 | 4.075 | 4.110 | 3.985 | 33,373 |
| 2023-12-08 | 4.160 | 4.160 | 4.070 | 4.090 | 3.965 | 107,339 |
| 2023-12-07 | 4.130 | 4.175 | 4.080 | 4.100 | 3.975 | 97,816 |
| 2023-12-06 | 4.120 | 4.180 | 4.095 | 4.125 | 3.999 | 23,014 |
| 2023-12-05 | 4.100 | 4.130 | 4.100 | 4.110 | 3.985 | 25,522 |
| 2023-12-04 | 4.250 | 4.250 | 4.120 | 4.125 | 3.999 | 24,488 |
| 2023-12-01 | 4.180 | 4.240 | 4.150 | 4.210 | 4.082 | 61,257 |
| 2023-11-30 | 4.130 | 4.150 | 4.100 | 4.150 | 4.023 | 22,036 |
| 2023-11-29 | 4.090 | 4.135 | 4.050 | 4.050 | 3.926 | 54,633 |
| 2023-11-28 | 4.145 | 4.180 | 4.080 | 4.085 | 3.960 | 45,521 |
| 2023-11-27 | 4.180 | 4.200 | 4.050 | 4.100 | 3.975 | 71,814 |
| 2023-11-24 | 4.190 | 4.200 | 4.130 | 4.130 | 4.004 | 15,455 |
| 2023-11-23 | 4.200 | 4.200 | 4.150 | 4.175 | 4.048 | 7,580 |
| 2023-11-22 | 4.230 | 4.230 | 4.135 | 4.190 | 4.062 | 56,825 |
| 2023-11-21 | 4.200 | 4.260 | 4.165 | 4.200 | 4.072 | 81,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1100 EUR |
| 2022-06-30 | 0.1102 EUR |
| 2019-07-23 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.