Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.240	16.520	16.240	16.500	14.133	35,792
2023-04-11	16.320	16.580	16.280	16.520	14.150	21,456
2023-04-06	16.340	16.580	16.300	16.440	14.081	12,592
2023-04-05	16.200	16.560	16.200	16.560	14.184	38,213
2023-04-04	16.500	16.500	16.200	16.200	13.876	26,958
2023-04-03	16.160	16.440	16.160	16.340	13.996	23,656
2023-03-31	16.200	16.400	16.200	16.300	13.961	29,940
2023-03-30	16.240	16.380	16.240	16.300	13.961	32,223
2023-03-29	16.420	16.520	16.320	16.400	13.884	62,057
2023-03-28	16.600	16.660	16.440	16.520	13.986	66,086
2023-03-27	16.760	16.760	16.520	16.640	14.087	17,706
2023-03-24	16.540	16.760	16.460	16.600	14.053	44,927
2023-03-23	16.540	16.540	16.460	16.540	14.003	14,919
2023-03-22	16.440	16.500	16.400	16.480	13.952	14,256
2023-03-21	16.500	16.540	16.400	16.500	13.969	22,237
2023-03-20	16.540	16.540	16.260	16.440	13.918	31,687
2023-03-17	16.300	16.500	16.280	16.460	13.935	51,056
2023-03-16	16.240	16.480	16.240	16.400	13.884	41,193
2023-03-15	16.620	16.640	16.220	16.260	13.766	38,230
2023-03-14	16.100	16.660	16.080	16.600	14.053	64,619
2023-03-13	16.380	16.380	16.060	16.240	13.749	43,067
2023-03-10	16.220	16.400	16.180	16.280	13.783	35,918
2023-03-09	16.260	16.440	16.240	16.380	13.867	28,197
2023-03-08	16.540	16.540	16.280	16.400	13.884	56,470
2023-03-07	16.260	16.540	16.260	16.500	13.969	66,115
2023-03-06	16.560	16.560	16.280	16.400	13.884	39,546
2023-03-03	16.400	16.620	16.380	16.520	13.986	47,539
2023-03-02	16.340	16.480	16.300	16.480	13.952	27,640
2023-03-01	16.240	16.420	16.080	16.420	13.901	81,293
2023-02-28	15.960	16.300	15.960	16.240	13.749	90,924
2023-02-27	16.000	16.100	15.980	16.040	13.579	23,906
2023-02-24	15.960	16.080	15.920	16.080	13.613	44,148
2023-02-23	15.940	16.100	15.900	16.100	13.630	42,876
2023-02-22	16.000	16.140	15.880	16.140	13.664	89,155
2023-02-21	15.840	16.100	15.740	16.100	13.630	54,868
2023-02-20	15.880	16.000	15.780	15.780	13.359	18,427
2023-02-17	15.820	15.960	15.660	15.960	13.512	31,405
2023-02-16	16.080	16.080	15.860	15.900	13.461	33,286
2023-02-15	16.100	16.100	15.860	16.020	13.562	33,403
2023-02-14	16.020	16.140	15.920	16.020	13.562	35,760
2023-02-13	15.900	16.140	15.900	16.080	13.613	38,463
2023-02-10	15.900	16.100	15.900	15.940	13.495	34,799
2023-02-09	15.860	16.100	15.860	15.980	13.529	51,233
2023-02-08	15.940	16.000	15.760	15.900	13.461	44,774
2023-02-07	15.840	15.940	15.760	15.760	13.342	55,062
2023-02-06	15.940	16.000	15.860	15.900	13.461	54,176
2023-02-03	16.040	16.120	15.880	16.000	13.546	26,130
2023-02-02	16.060	16.140	15.940	16.100	13.630	29,025
2023-02-01	15.860	16.180	15.760	16.060	13.596	61,589
2023-01-31	15.840	15.940	15.520	15.780	13.359	60,771
2023-01-30	15.880	15.960	15.800	15.920	13.478	36,837
2023-01-27	15.800	15.960	15.800	15.920	13.478	44,919
2023-01-26	15.840	16.060	15.800	15.900	13.461	42,330
2023-01-25	15.880	16.040	15.880	15.920	13.478	56,539
2023-01-24	15.860	16.080	15.860	15.940	13.495	20,440
2023-01-23	15.880	16.100	15.880	16.060	13.596	49,560
2023-01-20	15.840	16.080	15.840	16.000	13.546	58,572
2023-01-19	15.920	15.980	15.820	15.900	13.461	52,552
2023-01-18	16.040	16.060	15.680	15.980	13.529	102,180
2023-01-17	15.700	15.980	15.620	15.980	13.529	77,693

← NewerPage 16 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.