Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4.330 | 4.380 | 4.265 | 4.330 | 4.095 | 39,636 |
| 2023-06-01 | 4.400 | 4.410 | 4.310 | 4.325 | 4.091 | 61,838 |
| 2023-05-31 | 4.500 | 4.500 | 4.370 | 4.400 | 4.162 | 111,349 |
| 2023-05-30 | 4.480 | 4.560 | 4.390 | 4.540 | 4.294 | 101,407 |
| 2023-05-29 | 4.280 | 4.460 | 4.280 | 4.460 | 4.218 | 160,760 |
| 2023-05-26 | 4.150 | 4.280 | 4.150 | 4.280 | 4.048 | 151,789 |
| 2023-05-25 | 4.000 | 4.120 | 3.960 | 4.100 | 3.878 | 127,106 |
| 2023-05-24 | 3.970 | 4.000 | 3.920 | 3.985 | 3.769 | 31,654 |
| 2023-05-23 | 3.960 | 4.070 | 3.960 | 4.035 | 3.816 | 68,595 |
| 2023-05-22 | 4.050 | 4.100 | 4.040 | 4.050 | 3.831 | 124,066 |
| 2023-05-19 | 4.015 | 4.055 | 3.890 | 3.950 | 3.736 | 73,262 |
| 2023-05-18 | 4.035 | 4.110 | 4.010 | 4.010 | 3.793 | 124,503 |
| 2023-05-17 | 4.130 | 4.165 | 4.030 | 4.075 | 3.854 | 178,218 |
| 2023-05-16 | 4.030 | 4.150 | 4.030 | 4.130 | 3.906 | 152,804 |
| 2023-05-15 | 4.000 | 4.045 | 3.965 | 4.045 | 3.826 | 57,733 |
| 2023-05-12 | 3.980 | 4.005 | 3.940 | 4.000 | 3.783 | 86,073 |
| 2023-05-11 | 3.950 | 3.990 | 3.930 | 3.980 | 3.764 | 34,397 |
| 2023-05-10 | 3.945 | 4.000 | 3.945 | 3.990 | 3.774 | 39,768 |
| 2023-05-09 | 4.000 | 4.025 | 3.945 | 3.945 | 3.731 | 58,049 |
| 2023-05-08 | 3.985 | 4.030 | 3.975 | 4.000 | 3.783 | 25,459 |
| 2023-05-05 | 4.000 | 4.010 | 3.970 | 3.970 | 3.755 | 29,869 |
| 2023-05-04 | 3.965 | 3.995 | 3.935 | 3.980 | 3.764 | 95,308 |
| 2023-05-03 | 3.980 | 3.985 | 3.910 | 3.975 | 3.760 | 27,173 |
| 2023-05-02 | 4.000 | 4.005 | 3.960 | 3.960 | 3.745 | 42,287 |
| 2023-04-28 | 4.020 | 4.030 | 3.985 | 4.000 | 3.783 | 83,901 |
| 2023-04-27 | 3.895 | 4.015 | 3.895 | 4.000 | 3.783 | 106,495 |
| 2023-04-26 | 3.830 | 3.895 | 3.815 | 3.895 | 3.684 | 58,679 |
| 2023-04-25 | 3.845 | 3.865 | 3.790 | 3.800 | 3.594 | 34,215 |
| 2023-04-24 | 3.850 | 3.865 | 3.810 | 3.840 | 3.632 | 15,964 |
| 2023-04-21 | 3.865 | 3.910 | 3.825 | 3.840 | 3.632 | 13,075 |
| 2023-04-20 | 3.885 | 3.960 | 3.870 | 3.900 | 3.689 | 57,016 |
| 2023-04-19 | 3.855 | 3.920 | 3.840 | 3.895 | 3.684 | 75,060 |
| 2023-04-18 | 3.900 | 3.920 | 3.820 | 3.880 | 3.670 | 66,177 |
| 2023-04-13 | 3.940 | 3.940 | 3.860 | 3.905 | 3.693 | 24,565 |
| 2023-04-12 | 3.870 | 3.910 | 3.850 | 3.890 | 3.679 | 54,603 |
| 2023-04-11 | 3.765 | 3.875 | 3.765 | 3.845 | 3.637 | 75,015 |
| 2023-04-06 | 3.685 | 3.825 | 3.680 | 3.785 | 3.580 | 67,382 |
| 2023-04-05 | 3.625 | 3.680 | 3.600 | 3.640 | 3.443 | 64,308 |
| 2023-04-04 | 3.620 | 3.650 | 3.600 | 3.625 | 3.429 | 38,605 |
| 2023-04-03 | 3.500 | 3.610 | 3.500 | 3.610 | 3.414 | 31,099 |
| 2023-03-31 | 3.510 | 3.560 | 3.495 | 3.540 | 3.348 | 43,030 |
| 2023-03-30 | 3.550 | 3.555 | 3.490 | 3.500 | 3.310 | 25,664 |
| 2023-03-29 | 3.450 | 3.495 | 3.410 | 3.490 | 3.301 | 19,454 |
| 2023-03-28 | 3.540 | 3.545 | 3.440 | 3.445 | 3.258 | 32,933 |
| 2023-03-27 | 3.545 | 3.550 | 3.475 | 3.540 | 3.348 | 70,983 |
| 2023-03-24 | 3.560 | 3.600 | 3.500 | 3.500 | 3.310 | 77,815 |
| 2023-03-23 | 3.480 | 3.560 | 3.445 | 3.550 | 3.358 | 55,635 |
| 2023-03-22 | 3.490 | 3.555 | 3.440 | 3.485 | 3.296 | 91,051 |
| 2023-03-21 | 3.370 | 3.435 | 3.370 | 3.430 | 3.244 | 52,005 |
| 2023-03-20 | 3.320 | 3.360 | 3.270 | 3.360 | 3.178 | 52,661 |
| 2023-03-17 | 3.350 | 3.400 | 3.265 | 3.310 | 3.131 | 46,873 |
| 2023-03-16 | 3.420 | 3.510 | 3.310 | 3.310 | 3.131 | 55,404 |
| 2023-03-15 | 3.620 | 3.620 | 3.345 | 3.420 | 3.235 | 53,203 |
| 2023-03-14 | 3.360 | 3.575 | 3.315 | 3.570 | 3.377 | 58,285 |
| 2023-03-13 | 3.425 | 3.460 | 3.300 | 3.375 | 3.192 | 49,993 |
| 2023-03-10 | 3.560 | 3.560 | 3.425 | 3.445 | 3.258 | 30,766 |
| 2023-03-09 | 3.550 | 3.585 | 3.525 | 3.585 | 3.391 | 20,767 |
| 2023-03-08 | 3.550 | 3.590 | 3.470 | 3.540 | 3.348 | 44,082 |
| 2023-03-07 | 3.600 | 3.625 | 3.500 | 3.580 | 3.386 | 59,095 |
| 2023-03-06 | 3.760 | 3.770 | 3.520 | 3.600 | 3.405 | 103,944 |
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.