Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.860 | 3.880 | 3.820 | 3.850 | 3.506 | 85,744 |
| 2021-12-16 | 3.930 | 3.945 | 3.880 | 3.880 | 3.534 | 80,279 |
| 2021-12-15 | 3.860 | 3.940 | 3.860 | 3.890 | 3.543 | 25,133 |
| 2021-12-14 | 3.945 | 3.965 | 3.900 | 3.900 | 3.552 | 40,163 |
| 2021-12-13 | 4.000 | 4.045 | 3.945 | 3.945 | 3.593 | 57,653 |
| 2021-12-10 | 3.890 | 4.035 | 3.890 | 4.000 | 3.643 | 233,355 |
| 2021-12-09 | 3.955 | 3.955 | 3.870 | 3.945 | 3.593 | 78,036 |
| 2021-12-08 | 3.930 | 3.935 | 3.880 | 3.925 | 3.575 | 99,220 |
| 2021-12-07 | 3.845 | 3.915 | 3.840 | 3.860 | 3.515 | 122,095 |
| 2021-12-06 | 3.930 | 3.970 | 3.795 | 3.830 | 3.488 | 238,146 |
| 2021-12-03 | 3.950 | 3.985 | 3.915 | 3.915 | 3.566 | 128,608 |
| 2021-12-02 | 3.935 | 4.045 | 3.905 | 3.940 | 3.588 | 302,943 |
| 2021-12-01 | 3.890 | 3.970 | 3.780 | 3.970 | 3.616 | 1,205,205 |
| 2021-11-30 | 3.770 | 3.900 | 3.750 | 3.850 | 3.506 | 447,698 |
| 2021-11-29 | 3.755 | 3.780 | 3.695 | 3.770 | 3.433 | 892,944 |
| 2021-11-26 | 3.770 | 3.850 | 3.700 | 3.700 | 3.370 | 214,646 |
| 2021-11-25 | 3.955 | 3.955 | 3.855 | 3.900 | 3.552 | 80,105 |
| 2021-11-24 | 3.920 | 3.920 | 3.825 | 3.875 | 3.529 | 80,797 |
| 2021-11-23 | 3.945 | 3.945 | 3.880 | 3.895 | 3.547 | 81,804 |
| 2021-11-22 | 4.000 | 4.020 | 3.960 | 3.960 | 3.607 | 45,218 |
| 2021-11-19 | 4.070 | 4.080 | 4.000 | 4.000 | 3.643 | 92,943 |
| 2021-11-18 | 4.085 | 4.110 | 4.065 | 4.070 | 3.707 | 37,285 |
| 2021-11-17 | 4.080 | 4.095 | 4.045 | 4.070 | 3.707 | 55,434 |
| 2021-11-16 | 4.075 | 4.080 | 4.045 | 4.045 | 3.684 | 81,121 |
| 2021-11-15 | 4.100 | 4.120 | 4.055 | 4.075 | 3.711 | 67,171 |
| 2021-11-12 | 4.085 | 4.135 | 4.085 | 4.090 | 3.725 | 140,895 |
| 2021-11-11 | 4.150 | 4.150 | 4.090 | 4.100 | 3.734 | 101,018 |
| 2021-11-10 | 4.040 | 4.150 | 4.040 | 4.100 | 3.734 | 492,031 |
| 2021-11-09 | 3.960 | 4.030 | 3.940 | 4.000 | 3.643 | 83,278 |
| 2021-11-08 | 3.900 | 3.960 | 3.830 | 3.960 | 3.607 | 176,578 |
| 2021-11-05 | 3.880 | 3.885 | 3.825 | 3.860 | 3.515 | 78,340 |
| 2021-11-04 | 3.880 | 3.900 | 3.850 | 3.850 | 3.506 | 64,720 |
| 2021-11-03 | 3.930 | 3.935 | 3.870 | 3.870 | 3.525 | 107,390 |
| 2021-11-02 | 3.850 | 3.910 | 3.850 | 3.910 | 3.561 | 74,116 |
| 2021-11-01 | 3.840 | 3.935 | 3.800 | 3.890 | 3.543 | 147,073 |
| 2021-10-29 | 3.980 | 3.980 | 3.840 | 3.840 | 3.497 | 163,343 |
| 2021-10-27 | 3.995 | 4.015 | 3.980 | 4.000 | 3.643 | 102,969 |
| 2021-10-26 | 4.000 | 4.010 | 3.965 | 3.990 | 3.634 | 95,525 |
| 2021-10-25 | 3.990 | 3.990 | 3.940 | 3.980 | 3.625 | 45,321 |
| 2021-10-22 | 4.055 | 4.075 | 3.970 | 3.970 | 3.616 | 219,118 |
| 2021-10-21 | 4.100 | 4.110 | 4.060 | 4.060 | 3.698 | 143,136 |
| 2021-10-20 | 4.060 | 4.100 | 4.035 | 4.090 | 3.725 | 201,542 |
← NewerPage 21 of 21 · 1,242 trading days
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.