Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.860	15.900	15.640	15.660	14.096	45,046
2024-06-12	15.860	16.020	15.860	15.860	14.276	28,183
2024-06-11	16.120	16.120	15.860	15.920	14.330	42,015
2024-06-10	16.020	16.180	15.980	16.140	14.528	104,679
2024-06-07	15.940	16.000	15.640	16.000	14.402	88,879
2024-06-06	16.020	16.080	15.900	15.980	14.384	146,002
2024-06-05	16.120	16.200	15.900	15.980	14.384	47,772
2024-06-04	16.080	16.200	16.020	16.080	14.474	38,850
2024-06-03	16.240	16.240	16.080	16.080	14.474	43,451
2024-05-31	16.100	16.160	16.000	16.160	14.546	34,564
2024-05-30	16.040	16.080	16.000	16.040	14.438	23,561
2024-05-29	16.000	16.040	15.980	16.020	14.420	18,878
2024-05-28	15.980	16.080	15.980	16.000	14.402	29,482
2024-05-27	16.020	16.040	15.960	16.020	14.420	30,266
2024-05-24	15.820	16.040	15.820	15.980	14.384	29,977
2024-05-23	15.920	16.140	15.860	15.920	14.330	62,758
2024-05-22	15.700	15.840	15.700	15.840	14.258	85,006
2024-05-21	15.820	15.920	15.720	15.740	14.168	55,977
2024-05-20	15.880	15.980	15.800	15.800	14.222	45,921
2024-05-17	15.860	16.020	15.860	15.880	14.294	46,596
2024-05-16	16.000	16.100	15.900	15.920	14.330	59,184
2024-05-15	16.060	16.160	16.020	16.020	14.420	49,376
2024-05-14	16.000	16.040	15.940	15.980	14.384	44,017
2024-05-13	16.020	16.120	15.920	15.960	14.366	28,512
2024-05-10	16.000	16.040	15.940	15.940	14.348	54,092
2024-05-09	16.160	16.160	15.980	15.980	14.384	50,215
2024-05-08	16.000	16.160	16.000	16.000	14.402	36,740
2024-05-07	16.000	16.080	15.920	16.040	14.438	33,543
2024-05-06	16.020	16.160	15.960	15.960	14.366	29,154
2024-05-03	16.040	16.060	15.960	16.040	14.438	47,709
2024-05-02	16.000	16.100	16.000	16.020	14.420	37,331
2024-04-30	16.060	16.140	15.980	16.020	14.420	47,000
2024-04-29	16.160	16.180	16.080	16.100	14.492	62,976
2024-04-26	16.180	16.300	16.040	16.040	14.438	57,183
2024-04-25	15.900	16.160	15.820	16.140	14.528	97,511
2024-04-24	15.960	15.980	15.780	15.860	14.276	77,529
2024-04-23	15.860	16.000	15.840	15.960	14.366	68,934
2024-04-22	15.800	15.960	15.780	15.920	14.330	113,261
2024-04-19	15.500	15.820	15.480	15.740	14.168	110,031
2024-04-18	15.360	15.580	15.360	15.540	13.988	64,923
2024-04-17	15.260	15.460	15.260	15.380	13.844	65,581
2024-04-16	15.360	15.440	15.260	15.260	13.736	82,366
2024-04-15	15.200	15.400	15.200	15.360	13.826	76,413
2024-04-12	15.400	15.460	15.280	15.320	13.790	33,272
2024-04-11	15.300	15.520	15.300	15.400	13.862	65,350
2024-04-10	15.220	15.400	15.200	15.260	13.736	27,132
2024-04-09	15.120	15.240	15.080	15.200	13.682	23,588
2024-04-08	15.140	15.220	15.100	15.180	13.664	46,287
2024-04-05	15.140	15.280	15.140	15.200	13.682	49,568
2024-04-04	15.140	15.240	15.120	15.220	13.700	51,939
2024-04-03	15.240	15.260	15.100	15.200	13.682	57,822
2024-04-02	15.400	15.540	15.260	15.300	13.772	61,995
2024-03-28	15.620	15.620	15.420	15.440	13.898	53,080
2024-03-27	15.620	15.680	15.540	15.600	13.875	51,170
2024-03-26	15.640	15.860	15.500	15.720	13.786	84,419
2024-03-25	15.600	15.620	15.500	15.580	13.663	47,129
2024-03-22	15.440	15.620	15.440	15.560	13.645	72,745
2024-03-21	15.320	15.500	15.220	15.440	13.540	57,575
2024-03-20	15.320	15.340	15.220	15.320	13.435	60,990
2024-03-19	15.440	15.440	15.320	15.320	13.435	101,147

← NewerPage 11 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.