Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.860 | 3.860 | 3.750 | 3.795 | 3.589 | 37,094 |
| 2023-03-02 | 3.820 | 3.890 | 3.770 | 3.790 | 3.585 | 56,182 |
| 2023-03-01 | 3.890 | 3.900 | 3.835 | 3.870 | 3.660 | 40,777 |
| 2023-02-28 | 3.920 | 3.920 | 3.860 | 3.905 | 3.693 | 29,196 |
| 2023-02-24 | 3.900 | 3.970 | 3.880 | 3.905 | 3.693 | 79,494 |
| 2023-02-23 | 3.890 | 3.900 | 3.840 | 3.880 | 3.670 | 51,481 |
| 2023-02-22 | 3.825 | 3.940 | 3.825 | 3.865 | 3.656 | 74,957 |
| 2023-02-21 | 3.930 | 3.940 | 3.845 | 3.875 | 3.665 | 34,787 |
| 2023-02-20 | 3.935 | 3.990 | 3.905 | 3.905 | 3.693 | 142,399 |
| 2023-02-17 | 3.870 | 3.930 | 3.860 | 3.920 | 3.708 | 30,484 |
| 2023-02-16 | 3.870 | 3.920 | 3.870 | 3.900 | 3.689 | 135,473 |
| 2023-02-15 | 3.810 | 3.870 | 3.810 | 3.835 | 3.627 | 95,326 |
| 2023-02-14 | 3.820 | 3.890 | 3.785 | 3.810 | 3.604 | 147,102 |
| 2023-02-13 | 3.740 | 3.845 | 3.740 | 3.770 | 3.566 | 106,220 |
| 2023-02-10 | 3.755 | 3.755 | 3.640 | 3.710 | 3.509 | 84,409 |
| 2023-02-09 | 3.640 | 3.765 | 3.640 | 3.730 | 3.528 | 324,363 |
| 2023-02-08 | 3.670 | 3.760 | 3.650 | 3.725 | 3.523 | 88,617 |
| 2023-02-07 | 3.600 | 3.675 | 3.590 | 3.660 | 3.462 | 152,083 |
| 2023-02-06 | 3.620 | 3.665 | 3.585 | 3.590 | 3.396 | 71,314 |
| 2023-02-03 | 3.580 | 3.640 | 3.570 | 3.630 | 3.433 | 27,042 |
| 2023-02-02 | 3.560 | 3.625 | 3.555 | 3.580 | 3.386 | 57,091 |
| 2023-02-01 | 3.590 | 3.630 | 3.560 | 3.580 | 3.386 | 68,721 |
| 2023-01-31 | 3.665 | 3.725 | 3.630 | 3.630 | 3.433 | 13,517 |
| 2023-01-30 | 3.700 | 3.755 | 3.690 | 3.710 | 3.509 | 42,717 |
| 2023-01-27 | 3.680 | 3.750 | 3.675 | 3.700 | 3.500 | 82,048 |
| 2023-01-26 | 3.610 | 3.760 | 3.610 | 3.700 | 3.500 | 186,544 |
| 2023-01-25 | 3.590 | 3.650 | 3.570 | 3.615 | 3.419 | 137,474 |
| 2023-01-24 | 3.600 | 3.600 | 3.540 | 3.550 | 3.358 | 41,230 |
| 2023-01-23 | 3.600 | 3.605 | 3.535 | 3.570 | 3.377 | 65,064 |
| 2023-01-20 | 3.400 | 3.575 | 3.400 | 3.570 | 3.377 | 68,176 |
| 2023-01-19 | 3.550 | 3.570 | 3.450 | 3.490 | 3.301 | 47,284 |
| 2023-01-18 | 3.605 | 3.620 | 3.590 | 3.600 | 3.405 | 85,665 |
| 2023-01-17 | 3.530 | 3.630 | 3.495 | 3.630 | 3.433 | 103,534 |
| 2023-01-16 | 3.435 | 3.505 | 3.415 | 3.505 | 3.315 | 111,350 |
| 2023-01-13 | 3.420 | 3.450 | 3.400 | 3.425 | 3.239 | 26,858 |
| 2023-01-12 | 3.470 | 3.470 | 3.415 | 3.420 | 3.235 | 17,048 |
| 2023-01-11 | 3.460 | 3.475 | 3.420 | 3.450 | 3.263 | 42,059 |
| 2023-01-10 | 3.500 | 3.510 | 3.450 | 3.480 | 3.292 | 87,103 |
| 2023-01-09 | 3.400 | 3.510 | 3.400 | 3.500 | 3.310 | 86,773 |
| 2023-01-05 | 3.340 | 3.420 | 3.340 | 3.400 | 3.216 | 60,493 |
| 2023-01-04 | 3.400 | 3.435 | 3.360 | 3.360 | 3.178 | 31,027 |
| 2023-01-03 | 3.340 | 3.400 | 3.310 | 3.400 | 3.216 | 43,986 |
| 2023-01-02 | 3.275 | 3.320 | 3.260 | 3.320 | 3.140 | 17,686 |
| 2022-12-30 | 3.355 | 3.355 | 3.250 | 3.250 | 3.074 | 64,165 |
| 2022-12-29 | 3.285 | 3.350 | 3.260 | 3.315 | 3.135 | 32,195 |
| 2022-12-28 | 3.360 | 3.365 | 3.300 | 3.310 | 3.131 | 38,689 |
| 2022-12-27 | 3.400 | 3.420 | 3.350 | 3.360 | 3.178 | 15,083 |
| 2022-12-23 | 3.500 | 3.570 | 3.390 | 3.390 | 3.206 | 182,359 |
| 2022-12-22 | 3.475 | 3.520 | 3.415 | 3.485 | 3.296 | 101,589 |
| 2022-12-21 | 3.365 | 3.495 | 3.335 | 3.490 | 3.301 | 178,588 |
| 2022-12-20 | 3.300 | 3.320 | 3.250 | 3.300 | 3.121 | 30,076 |
| 2022-12-19 | 3.290 | 3.350 | 3.275 | 3.295 | 3.117 | 100,251 |
| 2022-12-16 | 3.220 | 3.410 | 3.155 | 3.315 | 3.135 | 101,499 |
| 2022-12-15 | 3.300 | 3.310 | 3.210 | 3.235 | 3.060 | 45,750 |
| 2022-12-14 | 3.350 | 3.405 | 3.300 | 3.340 | 3.159 | 119,343 |
| 2022-12-13 | 3.140 | 3.350 | 3.135 | 3.330 | 3.150 | 143,013 |
| 2022-12-12 | 3.015 | 3.195 | 3.000 | 3.135 | 2.965 | 103,603 |
| 2022-12-09 | 3.025 | 3.025 | 2.985 | 3.010 | 2.847 | 14,106 |
| 2022-12-08 | 3.020 | 3.035 | 2.975 | 3.020 | 2.856 | 18,555 |
| 2022-12-07 | 3.000 | 3.005 | 2.960 | 2.995 | 2.833 | 18,217 |
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.