Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.420	15.480	15.180	15.320	13.435	116,299
2024-03-15	14.920	15.460	14.840	15.460	13.558	1,642,772
2024-03-14	15.020	15.120	14.920	14.960	13.119	55,437
2024-03-13	15.000	15.220	15.000	15.020	13.172	198,467
2024-03-12	15.000	15.080	14.900	15.020	13.172	79,062
2024-03-11	14.700	14.960	14.680	14.940	13.102	77,798
2024-03-08	14.640	14.720	14.560	14.700	12.891	76,709
2024-03-07	14.580	14.660	14.540	14.640	12.839	57,162
2024-03-06	14.640	14.680	14.560	14.580	12.786	93,400
2024-03-05	14.700	14.840	14.600	14.620	12.821	133,915
2024-03-04	15.000	15.060	14.640	14.720	12.909	179,135
2024-03-01	14.800	15.160	14.800	15.000	13.154	207,961
2024-02-29	14.500	14.640	14.360	14.580	12.786	102,378
2024-02-28	14.620	14.660	14.460	14.500	12.716	72,341
2024-02-27	14.860	14.860	14.600	14.620	12.821	83,953
2024-02-26	14.800	14.920	14.700	14.880	13.049	87,312
2024-02-23	14.800	14.800	14.680	14.780	12.961	46,265
2024-02-22	14.840	15.140	14.740	14.800	12.979	59,283
2024-02-21	14.720	14.940	14.680	14.940	13.102	61,311
2024-02-20	14.660	14.800	14.660	14.780	12.961	56,411
2024-02-19	14.700	14.720	14.500	14.640	12.839	195,734
2024-02-16	14.720	14.820	14.600	14.660	12.856	90,995
2024-02-15	14.800	14.900	14.640	14.740	12.926	129,985
2024-02-14	14.960	15.020	14.800	14.820	12.997	30,945
2024-02-13	15.000	15.080	14.880	14.960	13.119	88,511
2024-02-12	14.880	15.000	14.860	15.000	13.154	88,223
2024-02-09	14.900	14.960	14.820	14.860	13.032	76,126
2024-02-08	14.940	15.060	14.840	14.920	13.084	36,761
2024-02-07	15.040	15.260	14.960	14.960	13.119	52,389
2024-02-06	14.960	15.060	14.820	15.060	13.207	91,914
2024-02-05	14.900	15.100	14.900	14.940	13.102	65,156
2024-02-02	15.200	15.280	14.880	14.880	13.049	141,334
2024-02-01	15.420	15.480	15.180	15.200	13.330	38,524
2024-01-31	15.380	15.500	15.300	15.400	13.505	77,617
2024-01-30	15.520	15.560	15.340	15.400	13.505	57,752
2024-01-29	15.500	15.580	15.420	15.540	13.628	35,592
2024-01-26	15.340	15.620	15.340	15.460	13.558	68,217
2024-01-25	15.320	15.440	15.300	15.340	13.453	101,785
2024-01-24	15.220	15.360	15.180	15.300	13.417	117,863
2024-01-23	15.400	15.400	15.180	15.300	13.417	120,234
2024-01-22	15.380	15.520	15.340	15.380	13.488	119,175
2024-01-19	15.460	15.720	15.360	15.440	13.540	218,303
2024-01-18	15.300	15.300	14.980	15.080	13.225	143,092
2024-01-17	15.300	15.400	15.240	15.320	13.435	52,859
2024-01-16	15.340	15.440	15.320	15.380	13.488	45,934
2024-01-15	15.320	15.420	15.300	15.400	13.505	33,488
2024-01-12	15.360	15.460	15.300	15.300	13.417	57,285
2024-01-11	15.380	15.480	15.300	15.300	13.417	76,631
2024-01-10	15.420	15.500	15.400	15.440	13.540	42,338
2024-01-09	15.420	15.520	15.380	15.440	13.540	46,002
2024-01-08	15.500	15.500	15.360	15.460	13.558	63,767
2024-01-05	15.600	15.620	15.460	15.520	13.610	59,607
2024-01-04	15.620	15.640	15.520	15.640	13.716	39,864
2024-01-03	15.640	15.720	15.540	15.560	13.645	59,170
2024-01-02	15.540	15.640	15.520	15.600	13.681	40,223
2023-12-29	15.540	15.660	15.480	15.520	13.610	84,985
2023-12-28	15.500	15.580	15.440	15.540	13.628	45,577
2023-12-27	15.420	15.460	15.360	15.460	13.558	73,736
2023-12-22	15.360	15.520	15.360	15.380	13.488	141,148
2023-12-21	15.320	15.480	15.300	15.400	13.505	62,322

← NewerPage 12 of 22 · 1,282 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.