Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.280	15.420	15.280	15.360	13.470	89,008
2023-12-19	15.240	15.340	15.180	15.260	13.382	90,567
2023-12-18	15.360	15.380	15.080	15.220	13.347	158,779
2023-12-15	15.580	15.580	15.320	15.360	13.470	115,910
2023-12-14	15.520	15.660	15.500	15.520	13.610	81,406
2023-12-13	15.600	15.660	15.440	15.500	13.593	57,492
2023-12-12	15.640	15.760	15.540	15.600	13.681	47,186
2023-12-11	15.640	15.740	15.600	15.720	13.786	30,143
2023-12-08	15.560	15.780	15.500	15.760	13.821	49,738
2023-12-07	15.600	15.620	15.480	15.560	13.645	49,172
2023-12-06	15.500	15.600	15.380	15.600	13.681	76,622
2023-12-05	15.440	15.580	15.440	15.520	13.610	57,944
2023-12-04	15.500	15.600	15.380	15.460	13.558	92,186
2023-12-01	15.360	15.660	15.320	15.640	13.716	154,674
2023-11-30	15.600	15.660	15.220	15.220	13.347	2,042,771
2023-11-29	15.700	15.720	15.580	15.660	13.733	71,983
2023-11-28	15.580	15.720	15.460	15.700	13.768	93,341
2023-11-27	15.660	15.760	15.540	15.660	13.733	103,439
2023-11-24	15.640	15.760	15.640	15.760	13.821	29,943
2023-11-23	15.740	15.780	15.620	15.720	13.786	29,614
2023-11-22	15.700	15.820	15.540	15.820	13.873	72,885
2023-11-21	15.580	15.800	15.580	15.780	13.838	29,109
2023-11-20	15.500	15.720	15.500	15.640	13.716	35,546
2023-11-17	15.680	15.740	15.500	15.500	13.593	72,424
2023-11-16	16.260	16.300	15.680	15.780	13.838	66,769
2023-11-15	15.900	15.980	15.660	15.820	13.873	102,225
2023-11-14	16.260	16.260	15.920	15.920	13.961	55,508
2023-11-13	16.120	16.120	15.920	16.080	14.101	30,256
2023-11-10	16.500	16.500	16.080	16.120	14.137	34,534
2023-11-09	16.380	16.540	16.280	16.320	14.312	57,359
2023-11-08	16.340	16.400	16.180	16.340	14.329	90,162
2023-11-07	16.300	16.400	16.180	16.360	14.347	34,853
2023-11-06	16.240	16.280	16.060	16.200	14.207	41,452
2023-11-03	16.480	16.480	16.240	16.300	14.294	31,421
2023-11-02	16.560	16.560	16.260	16.460	14.435	50,955
2023-11-01	16.140	16.540	16.080	16.480	14.452	47,144
2023-10-31	16.200	16.200	15.920	16.080	14.101	45,790
2023-10-30	16.300	16.300	16.020	16.120	14.137	25,009
2023-10-27	16.300	16.320	16.000	16.060	14.084	68,531
2023-10-26	16.140	16.300	16.000	16.160	14.172	46,582
2023-10-25	15.980	16.160	15.860	16.040	14.066	47,891
2023-10-24	15.620	16.000	15.620	15.840	13.891	46,124
2023-10-23	15.640	15.820	15.600	15.680	13.751	20,932
2023-10-20	15.500	15.700	15.500	15.640	13.716	49,953
2023-10-19	15.600	15.760	15.540	15.700	13.768	40,073
2023-10-18	15.800	15.880	15.580	15.700	13.768	45,061
2023-10-17	15.640	15.780	15.640	15.740	13.803	16,616
2023-10-16	15.620	15.920	15.620	15.800	13.856	35,147
2023-10-13	15.800	15.800	15.600	15.700	13.768	30,307
2023-10-12	15.680	15.920	15.600	15.620	13.698	23,004
2023-10-11	15.440	15.660	15.440	15.580	13.663	32,649
2023-10-10	15.480	15.680	15.480	15.540	13.628	28,478
2023-10-09	15.340	15.480	15.300	15.380	13.488	40,861
2023-10-06	15.600	15.600	15.280	15.340	13.453	64,623
2023-10-05	15.440	15.660	15.420	15.600	13.681	38,429
2023-10-04	15.640	15.800	15.600	15.640	13.716	24,733
2023-10-03	15.580	15.840	15.580	15.720	13.786	31,286
2023-10-02	15.920	15.940	15.680	15.720	13.786	24,904
2023-09-29	15.820	15.940	15.820	15.900	13.944	35,866
2023-09-28	16.000	16.060	15.800	15.800	13.856	30,027

← NewerPage 13 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.