Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.100	16.100	15.880	15.880	14.499	28,818
2024-09-04	16.000	16.160	15.980	16.060	14.663	28,031
2024-09-03	16.100	16.160	15.940	16.000	14.608	42,132
2024-09-02	16.000	16.160	16.000	16.080	14.681	22,447
2024-08-30	15.900	16.080	15.900	16.080	14.681	28,051
2024-08-29	16.100	16.100	15.920	15.920	14.535	18,299
2024-08-28	16.100	16.100	15.980	16.000	14.608	20,029
2024-08-27	16.080	16.100	15.960	16.040	14.645	26,483
2024-08-26	16.020	16.060	15.940	15.960	14.572	22,332
2024-08-23	15.980	16.060	15.940	16.040	14.645	29,165
2024-08-22	15.860	15.960	15.820	15.900	14.517	19,741
2024-08-21	15.840	15.860	15.780	15.820	14.444	34,230
2024-08-20	15.900	15.900	15.740	15.840	14.462	54,742
2024-08-19	15.900	15.940	15.700	15.840	14.462	65,749
2024-08-16	15.520	15.920	15.460	15.740	14.371	54,151
2024-08-15	15.500	15.660	15.480	15.520	14.170	44,437
2024-08-14	15.680	15.700	15.500	15.500	14.152	14,947
2024-08-13	15.540	15.680	15.520	15.580	14.225	37,558
2024-08-12	15.460	15.640	15.460	15.540	14.188	21,882
2024-08-09	15.400	15.520	15.380	15.460	14.115	29,623
2024-08-08	15.600	15.600	15.460	15.540	14.188	20,154
2024-08-07	15.500	15.600	15.420	15.600	14.243	29,948
2024-08-06	15.660	15.660	15.420	15.480	14.133	41,395
2024-08-05	15.840	15.840	15.560	15.580	14.225	51,747
2024-08-02	15.820	16.060	15.760	15.960	14.572	50,383
2024-08-01	16.000	16.160	15.840	15.920	14.535	24,163
2024-07-31	16.200	16.240	15.620	16.020	14.626	102,053
2024-07-30	15.480	15.900	15.360	15.820	14.444	66,573
2024-07-29	15.460	15.520	15.260	15.400	14.060	35,837
2024-07-26	15.300	15.420	15.140	15.300	13.969	46,607
2024-07-25	15.300	15.480	15.300	15.340	14.006	39,699
2024-07-24	15.380	15.460	15.360	15.460	14.115	16,697
2024-07-23	15.380	15.440	15.260	15.400	14.060	16,368
2024-07-22	15.280	15.360	15.240	15.320	13.987	36,025
2024-07-19	15.200	15.320	15.200	15.260	13.933	24,503
2024-07-18	15.260	15.320	15.180	15.260	13.933	17,934
2024-07-17	15.200	15.240	15.080	15.180	13.860	60,199
2024-07-16	15.240	15.260	15.020	15.140	13.823	49,986
2024-07-15	15.480	15.500	15.220	15.280	13.951	35,659
2024-07-12	15.260	15.540	15.260	15.500	14.152	26,054
2024-07-11	15.460	15.480	15.240	15.320	13.987	31,828
2024-07-10	15.500	15.520	15.380	15.400	14.060	29,753
2024-07-09	15.560	15.560	15.340	15.440	14.097	47,979
2024-07-08	15.500	15.560	15.280	15.320	13.987	115,995
2024-07-05	15.500	15.700	15.500	15.520	14.170	23,671
2024-07-04	15.600	15.640	15.480	15.620	14.261	75,875
2024-07-03	15.700	15.700	15.480	15.520	14.170	28,875
2024-07-02	15.500	15.620	15.400	15.560	14.206	33,275
2024-07-01	15.560	15.620	15.480	15.520	14.170	44,758
2024-06-28	15.540	15.600	15.500	15.540	14.188	88,143
2024-06-27	15.420	15.560	15.300	15.520	14.170	65,460
2024-06-26	15.520	15.540	15.340	15.340	14.006	72,674
2024-06-25	15.700	15.740	15.560	15.620	14.060	31,187
2024-06-24	15.760	15.820	15.580	15.700	14.132	37,432
2024-06-21	15.860	15.860	15.580	15.760	14.186	113,514
2024-06-20	15.720	15.720	15.560	15.580	14.024	44,153
2024-06-19	15.840	15.880	15.640	15.700	14.132	56,277
2024-06-18	15.940	15.960	15.800	15.860	14.276	39,774
2024-06-17	15.760	15.940	15.600	15.860	14.276	39,579
2024-06-14	15.780	15.780	15.560	15.640	14.078	36,936

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2300 EUR
2026-06-26	0.2300 EUR
2026-03-30	0.2300 EUR
2025-09-29	0.2300 EUR
2025-06-26	0.2300 EUR
2025-03-28	0.2300 EUR
2024-09-27	0.2200 EUR
2024-06-26	0.2200 EUR
2024-03-28	0.1863 EUR
2024-03-27	0.2200 EUR
2023-09-28	0.1900 EUR
2023-06-28	0.1900 EUR
2023-03-30	0.1900 EUR
2022-09-29	0.1900 EUR
2022-06-28	0.1900 EUR
2022-03-30	0.1900 EUR
2021-12-20	0.5700 EUR
2021-09-29	0.1900 EUR
2021-06-28	0.1900 EUR
2021-03-31	0.1900 EUR
2020-12-23	1.9400 EUR
2020-09-29	0.1900 EUR
2020-06-26	0.1900 EUR
2020-03-30	0.1900 EUR
2019-09-27	0.1900 EUR
2019-06-26	0.1900 EUR
2019-03-28	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.