Fourlis Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.960	3.005	2.915	2.960	2.800	87,156
2022-09-09	2.940	3.005	2.915	2.945	2.785	68,865
2022-09-08	3.030	3.040	2.880	2.980	2.819	62,325
2022-09-07	2.950	3.000	2.905	2.970	2.809	49,007
2022-09-06	2.900	3.010	2.900	2.980	2.819	17,672
2022-09-05	2.890	2.940	2.875	2.880	2.724	21,696
2022-09-02	2.945	2.970	2.900	2.955	2.795	14,041
2022-09-01	2.980	2.995	2.900	2.910	2.752	23,944
2022-08-31	2.960	3.020	2.910	3.000	2.838	19,696
2022-08-30	2.930	2.995	2.930	2.965	2.804	26,384
2022-08-29	3.000	3.030	2.930	2.930	2.771	61,408
2022-08-26	3.090	3.105	3.035	3.085	2.918	19,855
2022-08-25	3.130	3.130	3.035	3.090	2.923	31,585
2022-08-24	3.005	3.040	3.000	3.040	2.875	12,789
2022-08-23	3.085	3.110	3.050	3.050	2.885	12,194
2022-08-22	3.120	3.120	3.070	3.080	2.913	8,057
2022-08-19	3.110	3.160	3.090	3.150	2.979	14,586
2022-08-18	3.150	3.150	3.100	3.100	2.932	15,806
2022-08-17	3.195	3.200	3.100	3.105	2.937	37,393
2022-08-16	3.190	3.210	3.125	3.200	3.027	47,691
2022-08-12	3.220	3.220	3.170	3.170	2.998	5,572
2022-08-11	3.200	3.240	3.175	3.220	3.046	120,125
2022-08-10	3.080	3.220	3.060	3.160	2.989	44,048
2022-08-09	3.090	3.125	3.020	3.025	2.861	10,672
2022-08-08	3.040	3.090	3.000	3.050	2.885	8,603
2022-08-05	3.215	3.215	3.070	3.100	2.932	49,391
2022-08-04	3.240	3.250	3.160	3.160	2.989	111,701
2022-08-03	3.140	3.230	3.140	3.200	3.027	27,577
2022-08-02	3.110	3.170	3.110	3.150	2.979	14,449
2022-08-01	3.055	3.150	3.045	3.150	2.979	57,084
2022-07-29	3.145	3.150	3.050	3.055	2.890	10,392
2022-07-28	3.090	3.140	3.075	3.120	2.951	49,731
2022-07-27	3.100	3.120	3.100	3.120	2.951	7,116
2022-07-26	3.115	3.120	3.070	3.120	2.951	14,364
2022-07-25	3.090	3.115	3.055	3.110	2.942	8,994
2022-07-22	3.065	3.100	3.020	3.075	2.908	35,834
2022-07-21	2.965	3.085	2.965	3.055	2.890	38,423
2022-07-20	3.045	3.045	2.940	2.965	2.804	25,434
2022-07-19	3.045	3.045	2.950	3.020	2.856	17,532
2022-07-18	3.000	3.015	2.980	3.015	2.852	22,401
2022-07-15	2.910	3.025	2.905	2.950	2.790	37,236
2022-07-14	2.950	2.990	2.860	2.910	2.752	33,649
2022-07-13	2.820	2.985	2.820	2.985	2.823	32,970
2022-07-12	2.815	2.870	2.810	2.870	2.715	29,296
2022-07-11	2.905	2.945	2.850	2.850	2.696	26,995
2022-07-08	2.985	2.990	2.905	2.945	2.785	35,435
2022-07-07	2.780	2.985	2.780	2.985	2.823	61,396
2022-07-06	2.760	2.785	2.640	2.770	2.620	68,076
2022-07-05	2.785	2.845	2.690	2.690	2.544	171,194
2022-07-04	2.860	2.860	2.725	2.750	2.601	91,000
2022-07-01	2.880	2.885	2.755	2.850	2.696	60,844
2022-06-30	2.880	2.900	2.835	2.855	2.700	74,615
2022-06-29	3.040	3.040	2.945	2.970	2.705	179,278
2022-06-28	3.190	3.210	3.050	3.065	2.791	25,257
2022-06-27	3.245	3.245	3.110	3.140	2.860	39,050
2022-06-24	3.200	3.225	3.170	3.200	2.914	13,491
2022-06-23	3.220	3.305	3.170	3.190	2.905	50,905
2022-06-22	3.200	3.250	3.150	3.220	2.933	41,379
2022-06-21	3.140	3.220	3.140	3.200	2.914	46,557
2022-06-20	3.110	3.140	3.070	3.140	2.860	52,118

← NewerPage 18 of 21 · 1,242 trading daysOlder →

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.