Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 2.950 | 3.140 | 2.925 | 3.050 | 2.778 | 144,679 |
| 2022-06-16 | 2.960 | 2.985 | 2.885 | 2.950 | 2.687 | 221,362 |
| 2022-06-15 | 2.990 | 3.070 | 2.880 | 2.965 | 2.700 | 158,588 |
| 2022-06-14 | 3.200 | 3.200 | 2.980 | 2.995 | 2.728 | 193,130 |
| 2022-06-10 | 3.235 | 3.255 | 3.200 | 3.200 | 2.914 | 43,428 |
| 2022-06-09 | 3.205 | 3.355 | 3.190 | 3.270 | 2.978 | 223,410 |
| 2022-06-08 | 3.215 | 3.215 | 3.180 | 3.190 | 2.905 | 53,875 |
| 2022-06-07 | 3.250 | 3.260 | 3.175 | 3.180 | 2.896 | 31,326 |
| 2022-06-06 | 3.290 | 3.365 | 3.220 | 3.220 | 2.933 | 81,327 |
| 2022-06-03 | 3.200 | 3.335 | 3.200 | 3.290 | 2.996 | 63,955 |
| 2022-06-02 | 3.200 | 3.230 | 3.180 | 3.200 | 2.914 | 26,019 |
| 2022-06-01 | 3.230 | 3.245 | 3.210 | 3.210 | 2.923 | 35,252 |
| 2022-05-31 | 3.240 | 3.240 | 3.180 | 3.235 | 2.946 | 29,249 |
| 2022-05-30 | 3.280 | 3.280 | 3.220 | 3.220 | 2.933 | 21,095 |
| 2022-05-27 | 3.235 | 3.290 | 3.220 | 3.220 | 2.933 | 53,409 |
| 2022-05-26 | 3.280 | 3.295 | 3.240 | 3.260 | 2.969 | 59,958 |
| 2022-05-25 | 3.180 | 3.275 | 3.180 | 3.275 | 2.983 | 100,942 |
| 2022-05-24 | 3.245 | 3.245 | 3.180 | 3.180 | 2.896 | 197,198 |
| 2022-05-23 | 3.200 | 3.235 | 3.200 | 3.230 | 2.942 | 1,429 |
| 2022-05-20 | 3.345 | 3.370 | 3.200 | 3.200 | 2.914 | 105,722 |
| 2022-05-19 | 3.300 | 3.350 | 3.200 | 3.320 | 3.024 | 197,540 |
| 2022-05-18 | 3.290 | 3.380 | 3.260 | 3.365 | 3.065 | 148,027 |
| 2022-05-17 | 3.375 | 3.390 | 3.335 | 3.370 | 3.069 | 64,725 |
| 2022-05-16 | 3.330 | 3.380 | 3.315 | 3.350 | 3.051 | 63,242 |
| 2022-05-13 | 3.315 | 3.390 | 3.300 | 3.350 | 3.051 | 183,328 |
| 2022-05-12 | 3.335 | 3.355 | 3.230 | 3.300 | 3.005 | 70,890 |
| 2022-05-11 | 3.310 | 3.410 | 3.310 | 3.385 | 3.083 | 121,341 |
| 2022-05-10 | 3.355 | 3.405 | 3.245 | 3.360 | 3.060 | 156,214 |
| 2022-05-09 | 3.440 | 3.455 | 3.320 | 3.340 | 3.042 | 208,929 |
| 2022-05-06 | 3.480 | 3.515 | 3.440 | 3.440 | 3.133 | 124,190 |
| 2022-05-05 | 3.570 | 3.620 | 3.485 | 3.585 | 3.265 | 89,645 |
| 2022-05-04 | 3.600 | 3.600 | 3.560 | 3.560 | 3.242 | 65,599 |
| 2022-05-03 | 3.720 | 3.720 | 3.570 | 3.575 | 3.256 | 106,682 |
| 2022-04-29 | 3.645 | 3.720 | 3.620 | 3.720 | 3.388 | 108,546 |
| 2022-04-28 | 3.670 | 3.700 | 3.640 | 3.645 | 3.320 | 129,019 |
| 2022-04-27 | 3.740 | 3.740 | 3.625 | 3.690 | 3.361 | 115,242 |
| 2022-04-26 | 3.850 | 3.860 | 3.740 | 3.740 | 3.406 | 90,865 |
| 2022-04-21 | 3.880 | 3.940 | 3.860 | 3.860 | 3.515 | 125,407 |
| 2022-04-20 | 3.870 | 3.935 | 3.840 | 3.880 | 3.534 | 132,122 |
| 2022-04-19 | 3.725 | 3.900 | 3.665 | 3.870 | 3.525 | 185,765 |
| 2022-04-14 | 3.750 | 3.800 | 3.715 | 3.720 | 3.388 | 45,499 |
| 2022-04-13 | 3.800 | 3.845 | 3.740 | 3.740 | 3.406 | 98,626 |
| 2022-04-12 | 3.790 | 3.840 | 3.730 | 3.800 | 3.461 | 108,286 |
| 2022-04-11 | 3.750 | 3.825 | 3.710 | 3.790 | 3.452 | 126,174 |
| 2022-04-08 | 3.665 | 3.740 | 3.665 | 3.725 | 3.393 | 101,940 |
| 2022-04-07 | 3.640 | 3.705 | 3.635 | 3.660 | 3.333 | 56,177 |
| 2022-04-06 | 3.650 | 3.685 | 3.620 | 3.650 | 3.324 | 63,759 |
| 2022-04-05 | 3.680 | 3.745 | 3.650 | 3.650 | 3.324 | 111,969 |
| 2022-04-04 | 3.700 | 3.765 | 3.680 | 3.680 | 3.352 | 63,812 |
| 2022-04-01 | 3.710 | 3.730 | 3.680 | 3.700 | 3.370 | 72,873 |
| 2022-03-31 | 3.780 | 3.830 | 3.685 | 3.685 | 3.356 | 189,611 |
| 2022-03-30 | 3.800 | 3.835 | 3.775 | 3.800 | 3.461 | 98,822 |
| 2022-03-29 | 3.785 | 3.845 | 3.740 | 3.810 | 3.470 | 106,982 |
| 2022-03-28 | 3.725 | 3.790 | 3.725 | 3.740 | 3.406 | 38,015 |
| 2022-03-24 | 3.750 | 3.750 | 3.640 | 3.725 | 3.393 | 85,117 |
| 2022-03-23 | 3.800 | 3.810 | 3.690 | 3.690 | 3.361 | 101,271 |
| 2022-03-22 | 3.785 | 3.795 | 3.715 | 3.760 | 3.424 | 146,111 |
| 2022-03-21 | 3.750 | 3.825 | 3.720 | 3.730 | 3.397 | 125,785 |
| 2022-03-18 | 3.820 | 3.820 | 3.685 | 3.685 | 3.356 | 255,566 |
| 2022-03-17 | 3.940 | 3.950 | 3.815 | 3.820 | 3.479 | 77,284 |
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.