Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.200	16.260	16.020	16.100	13.952	31,905
2023-09-26	16.200	16.280	16.120	16.200	14.039	34,048
2023-09-25	16.080	16.220	16.080	16.160	14.004	37,166
2023-09-22	16.300	16.380	16.120	16.180	14.022	22,709
2023-09-21	16.000	16.220	16.000	16.220	14.056	29,425
2023-09-20	16.100	16.160	16.000	16.060	13.918	26,125
2023-09-19	16.100	16.100	15.940	16.020	13.883	16,814
2023-09-18	15.980	16.160	15.900	16.000	13.866	42,561
2023-09-15	16.460	16.460	15.980	15.980	13.848	65,193
2023-09-14	16.380	16.420	16.240	16.320	14.143	20,550
2023-09-13	16.460	16.560	16.380	16.380	14.195	18,034
2023-09-12	16.360	16.560	16.360	16.460	14.264	9,267
2023-09-11	16.600	16.600	16.360	16.480	14.282	23,721
2023-09-08	16.620	16.620	16.260	16.420	14.230	18,851
2023-09-07	16.420	16.600	16.380	16.520	14.316	14,725
2023-09-06	16.680	16.680	16.360	16.460	14.264	13,671
2023-09-05	16.680	16.680	16.440	16.540	14.334	11,627
2023-09-04	16.560	16.620	16.480	16.540	14.334	5,991
2023-09-01	16.660	16.700	16.560	16.560	14.351	8,111
2023-08-31	16.700	16.700	16.520	16.660	14.438	31,793
2023-08-30	16.440	16.680	16.320	16.600	14.386	20,029
2023-08-29	16.800	16.820	16.560	16.640	14.420	16,121
2023-08-28	16.340	16.960	16.340	16.800	14.559	15,712
2023-08-25	16.300	16.700	16.240	16.560	14.351	15,295
2023-08-24	16.500	16.580	16.380	16.500	14.299	9,322
2023-08-23	16.460	16.460	16.340	16.460	14.264	7,355
2023-08-22	16.400	16.500	16.320	16.340	14.160	10,087
2023-08-21	16.780	16.780	16.440	16.460	14.264	10,168
2023-08-18	16.680	16.720	16.600	16.680	14.455	16,045
2023-08-17	16.840	16.860	16.640	16.740	14.507	10,327
2023-08-16	16.600	16.840	16.600	16.800	14.559	20,826
2023-08-15	16.900	16.940	16.680	16.720	14.490	13,699
2023-08-14	16.760	17.000	16.740	16.900	14.646	14,319
2023-08-11	16.640	16.860	16.640	16.840	14.594	7,293
2023-08-10	16.760	16.900	16.680	16.860	14.611	15,081
2023-08-09	16.720	16.800	16.660	16.760	14.524	8,323
2023-08-08	16.900	16.900	16.660	16.720	14.490	12,013
2023-08-07	16.660	16.780	16.660	16.740	14.507	6,415
2023-08-04	16.640	16.860	16.640	16.780	14.542	10,025
2023-08-03	16.640	16.860	16.640	16.840	14.594	9,492
2023-08-02	16.800	16.940	16.660	16.860	14.611	19,670
2023-08-01	16.800	16.800	16.680	16.780	14.542	10,580
2023-07-31	16.900	16.900	16.660	16.780	14.542	16,739
2023-07-28	17.000	17.000	16.760	16.800	14.559	18,115
2023-07-27	16.700	17.000	16.700	16.960	14.698	41,378
2023-07-26	16.680	16.680	16.340	16.680	14.455	15,853
2023-07-25	16.220	16.520	16.220	16.500	14.299	20,996
2023-07-24	16.660	16.660	16.360	16.380	14.195	9,998
2023-07-21	16.640	16.680	16.480	16.620	14.403	9,606
2023-07-20	16.640	16.640	16.440	16.600	14.386	20,981
2023-07-19	16.160	16.420	16.160	16.380	14.195	16,297
2023-07-18	16.140	16.280	16.020	16.240	14.074	11,913
2023-07-17	16.340	16.440	16.160	16.260	14.091	21,331
2023-07-14	16.300	16.380	16.240	16.300	14.126	6,008
2023-07-13	16.460	16.460	16.300	16.300	14.126	16,082
2023-07-12	16.400	16.400	16.280	16.400	14.212	26,422
2023-07-11	16.400	16.460	16.240	16.400	14.212	37,382
2023-07-10	16.480	16.520	16.360	16.400	14.212	19,747
2023-07-07	16.640	16.640	16.320	16.400	14.212	17,454
2023-07-06	16.340	16.680	16.340	16.500	14.299	28,418

← NewerPage 14 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.