Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 3.880 | 3.950 | 3.835 | 3.940 | 3.588 | 94,375 |
| 2022-03-15 | 3.855 | 3.855 | 3.745 | 3.790 | 3.452 | 72,072 |
| 2022-03-14 | 3.850 | 3.915 | 3.820 | 3.855 | 3.511 | 98,524 |
| 2022-03-11 | 3.705 | 3.860 | 3.705 | 3.800 | 3.461 | 160,928 |
| 2022-03-10 | 3.770 | 3.850 | 3.610 | 3.670 | 3.342 | 134,952 |
| 2022-03-09 | 3.700 | 3.820 | 3.660 | 3.755 | 3.420 | 136,878 |
| 2022-03-08 | 3.620 | 3.670 | 3.475 | 3.610 | 3.288 | 288,286 |
| 2022-03-04 | 3.780 | 3.835 | 3.660 | 3.720 | 3.388 | 99,875 |
| 2022-03-03 | 3.850 | 3.965 | 3.845 | 3.890 | 3.543 | 51,613 |
| 2022-03-02 | 3.780 | 3.865 | 3.675 | 3.865 | 3.520 | 132,010 |
| 2022-03-01 | 3.945 | 3.945 | 3.815 | 3.840 | 3.497 | 63,318 |
| 2022-02-28 | 3.945 | 3.985 | 3.885 | 3.930 | 3.579 | 104,046 |
| 2022-02-25 | 3.905 | 4.140 | 3.905 | 4.110 | 3.743 | 93,143 |
| 2022-02-24 | 4.050 | 4.100 | 3.850 | 3.905 | 3.556 | 248,893 |
| 2022-02-23 | 4.185 | 4.245 | 4.185 | 4.205 | 3.830 | 41,437 |
| 2022-02-22 | 4.135 | 4.215 | 4.135 | 4.185 | 3.811 | 56,090 |
| 2022-02-21 | 4.270 | 4.315 | 4.190 | 4.220 | 3.843 | 41,730 |
| 2022-02-18 | 4.280 | 4.295 | 4.250 | 4.270 | 3.889 | 42,021 |
| 2022-02-17 | 4.295 | 4.300 | 4.260 | 4.265 | 3.884 | 41,256 |
| 2022-02-16 | 4.350 | 4.350 | 4.270 | 4.280 | 3.898 | 84,717 |
| 2022-02-15 | 4.300 | 4.340 | 4.260 | 4.285 | 3.903 | 78,397 |
| 2022-02-14 | 4.340 | 4.340 | 4.190 | 4.265 | 3.884 | 142,576 |
| 2022-02-11 | 4.310 | 4.415 | 4.280 | 4.405 | 4.012 | 72,400 |
| 2022-02-10 | 4.400 | 4.435 | 4.340 | 4.355 | 3.966 | 36,167 |
| 2022-02-09 | 4.350 | 4.470 | 4.320 | 4.400 | 4.007 | 72,416 |
| 2022-02-08 | 4.350 | 4.370 | 4.290 | 4.310 | 3.925 | 54,676 |
| 2022-02-07 | 4.340 | 4.410 | 4.330 | 4.355 | 3.966 | 85,822 |
| 2022-02-04 | 4.285 | 4.420 | 4.285 | 4.405 | 4.012 | 158,266 |
| 2022-02-03 | 4.360 | 4.380 | 4.305 | 4.325 | 3.939 | 40,373 |
| 2022-02-02 | 4.350 | 4.400 | 4.330 | 4.390 | 3.998 | 68,856 |
| 2022-02-01 | 4.285 | 4.360 | 4.285 | 4.330 | 3.943 | 60,506 |
| 2022-01-31 | 4.170 | 4.310 | 4.170 | 4.285 | 3.903 | 135,589 |
| 2022-01-28 | 4.310 | 4.310 | 4.170 | 4.170 | 3.798 | 172,160 |
| 2022-01-27 | 4.305 | 4.400 | 4.300 | 4.300 | 3.916 | 76,984 |
| 2022-01-26 | 4.275 | 4.390 | 4.275 | 4.390 | 3.998 | 95,772 |
| 2022-01-25 | 4.270 | 4.310 | 4.230 | 4.235 | 3.857 | 53,876 |
| 2022-01-24 | 4.260 | 4.360 | 4.220 | 4.270 | 3.889 | 158,665 |
| 2022-01-21 | 4.405 | 4.405 | 4.230 | 4.305 | 3.921 | 177,818 |
| 2022-01-20 | 4.495 | 4.495 | 4.400 | 4.425 | 4.030 | 69,114 |
| 2022-01-19 | 4.470 | 4.495 | 4.385 | 4.490 | 4.089 | 88,202 |
| 2022-01-18 | 4.490 | 4.525 | 4.440 | 4.470 | 4.071 | 140,970 |
| 2022-01-17 | 4.400 | 4.520 | 4.345 | 4.500 | 4.098 | 228,410 |
| 2022-01-14 | 4.340 | 4.435 | 4.340 | 4.380 | 3.989 | 74,817 |
| 2022-01-13 | 4.375 | 4.435 | 4.340 | 4.400 | 4.007 | 262,158 |
| 2022-01-12 | 4.090 | 4.340 | 4.090 | 4.340 | 3.953 | 454,576 |
| 2022-01-11 | 4.080 | 4.135 | 4.075 | 4.085 | 3.720 | 183,061 |
| 2022-01-10 | 4.130 | 4.170 | 4.070 | 4.115 | 3.748 | 160,207 |
| 2022-01-07 | 4.070 | 4.155 | 4.020 | 4.125 | 3.757 | 124,017 |
| 2022-01-05 | 4.075 | 4.125 | 3.995 | 4.070 | 3.707 | 327,067 |
| 2022-01-04 | 3.975 | 4.075 | 3.975 | 4.055 | 3.693 | 138,784 |
| 2022-01-03 | 3.950 | 4.000 | 3.885 | 3.975 | 3.620 | 197,285 |
| 2021-12-31 | 3.855 | 3.915 | 3.845 | 3.850 | 3.506 | 26,298 |
| 2021-12-30 | 3.900 | 3.945 | 3.880 | 3.880 | 3.534 | 28,396 |
| 2021-12-29 | 3.910 | 3.960 | 3.870 | 3.930 | 3.579 | 45,369 |
| 2021-12-28 | 3.895 | 3.980 | 3.860 | 3.940 | 3.588 | 98,536 |
| 2021-12-27 | 3.900 | 3.915 | 3.850 | 3.870 | 3.525 | 26,215 |
| 2021-12-23 | 3.790 | 3.895 | 3.790 | 3.895 | 3.547 | 38,310 |
| 2021-12-22 | 3.855 | 3.860 | 3.755 | 3.840 | 3.497 | 77,397 |
| 2021-12-21 | 3.830 | 3.860 | 3.780 | 3.850 | 3.506 | 57,620 |
| 2021-12-20 | 3.780 | 3.875 | 3.730 | 3.860 | 3.515 | 57,605 |
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.