Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.340	16.680	16.340	16.500	14.299	28,418
2023-07-05	16.800	16.800	16.400	16.460	14.264	9,038
2023-07-04	16.240	16.700	16.240	16.580	14.368	27,868
2023-07-03	16.140	16.440	16.140	16.360	14.178	21,266
2023-06-30	16.300	16.300	16.040	16.160	14.004	20,291
2023-06-29	16.320	16.320	16.060	16.200	14.039	16,847
2023-06-28	16.160	16.240	16.100	16.200	14.039	22,994
2023-06-27	16.300	16.360	16.260	16.320	13.978	10,116
2023-06-26	16.340	16.400	16.260	16.380	14.030	22,906
2023-06-23	16.280	16.480	16.280	16.400	14.047	29,058
2023-06-22	16.500	16.500	16.320	16.360	14.013	7,844
2023-06-21	16.220	16.500	16.200	16.420	14.064	23,252
2023-06-20	16.380	16.380	16.240	16.300	13.961	20,360
2023-06-19	16.400	16.400	16.220	16.260	13.927	20,887
2023-06-16	16.560	16.560	16.320	16.380	14.030	51,651
2023-06-15	16.500	16.540	16.400	16.440	14.081	12,616
2023-06-14	16.400	16.660	16.380	16.500	14.133	25,192
2023-06-13	16.580	16.580	16.260	16.440	14.081	137,610
2023-06-12	16.420	16.640	16.420	16.520	14.150	126,904
2023-06-09	16.400	16.640	16.360	16.560	14.184	12,727
2023-06-08	16.640	16.640	16.440	16.460	14.098	19,706
2023-06-07	16.660	16.780	16.520	16.560	14.184	21,479
2023-06-06	16.760	16.760	16.420	16.760	14.355	17,942
2023-06-05	16.760	16.760	16.540	16.540	14.167	190,904
2023-06-02	16.220	16.740	16.220	16.680	14.287	71,006
2023-06-01	16.740	16.740	16.340	16.440	14.081	31,551
2023-05-31	16.720	16.760	16.360	16.620	14.235	29,908
2023-05-30	16.800	16.800	16.540	16.580	14.201	15,845
2023-05-29	16.940	16.940	16.660	16.800	14.390	5,604
2023-05-26	16.880	16.880	16.640	16.820	14.407	18,142
2023-05-25	16.700	16.800	16.640	16.700	14.304	23,517
2023-05-24	16.840	16.900	16.640	16.860	14.441	17,104
2023-05-23	16.740	16.840	16.680	16.800	14.390	22,290
2023-05-22	16.900	16.900	16.800	16.800	14.390	17,771
2023-05-19	16.880	16.900	16.780	16.800	14.390	10,659
2023-05-18	17.000	17.000	16.780	16.860	14.441	25,812
2023-05-17	16.840	17.020	16.760	16.840	14.424	23,383
2023-05-16	16.920	17.140	16.880	17.040	14.595	27,952
2023-05-15	16.980	17.000	16.780	16.860	14.441	22,356
2023-05-12	16.900	17.000	16.780	16.900	14.475	23,203
2023-05-11	17.000	17.060	16.880	16.980	14.544	34,363
2023-05-10	16.800	17.000	16.720	16.960	14.527	12,190
2023-05-09	16.860	17.000	16.820	17.000	14.561	18,894
2023-05-08	17.000	17.000	16.900	16.940	14.509	6,940
2023-05-05	16.820	16.920	16.720	16.880	14.458	13,467
2023-05-04	16.640	16.920	16.640	16.860	14.441	26,878
2023-05-03	16.660	16.880	16.520	16.820	14.407	35,275
2023-05-02	16.780	16.980	16.740	16.740	14.338	21,743
2023-04-28	17.140	17.160	16.780	16.840	14.424	33,835
2023-04-27	17.180	17.260	17.100	17.140	14.681	30,436
2023-04-26	16.920	17.200	16.920	17.120	14.664	40,986
2023-04-25	16.980	17.160	16.980	17.080	14.629	75,053
2023-04-24	16.940	17.200	16.940	17.120	14.664	36,436
2023-04-21	16.960	17.180	16.840	16.840	14.424	31,096
2023-04-20	16.920	17.280	16.920	16.940	14.509	28,365
2023-04-19	17.000	17.260	16.980	17.240	14.766	64,072
2023-04-18	17.000	17.020	16.880	16.980	14.544	55,761
2023-04-17	16.780	17.000	16.760	16.980	14.544	49,078
2023-04-14	16.600	16.760	16.420	16.640	14.252	60,955
2023-04-13	16.320	16.580	16.320	16.580	14.201	32,876

← NewerPage 15 of 22 · 1,283 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.