Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.080	15.680	15.080	15.680	13.275	92,076
2023-01-13	15.060	15.200	15.000	15.080	12.767	59,414
2023-01-12	14.880	15.060	14.880	15.020	12.716	42,402
2023-01-11	14.960	15.100	14.900	14.940	12.648	45,938
2023-01-10	15.000	15.060	14.880	14.960	12.665	34,284
2023-01-09	14.860	15.020	14.820	14.940	12.648	32,631
2023-01-06	15.000	15.000	14.840	14.880	12.597	16,068
2023-01-05	14.860	14.980	14.840	14.920	12.631	31,781
2023-01-04	14.800	14.960	14.740	14.880	12.597	58,116
2023-01-03	15.040	15.040	14.800	14.840	12.563	42,699
2023-01-02	14.700	15.000	14.600	14.920	12.631	33,781
2022-12-30	14.820	14.820	14.600	14.660	12.411	41,880
2022-12-29	14.600	14.800	14.520	14.740	12.479	77,282
2022-12-28	14.860	14.900	14.640	14.700	12.445	27,886
2022-12-27	14.920	14.960	14.800	14.900	12.614	30,151
2022-12-23	14.840	15.000	14.840	14.900	12.614	19,937
2022-12-22	14.820	15.060	14.760	14.920	12.631	31,975
2022-12-21	14.680	14.920	14.680	14.840	12.563	24,411
2022-12-20	14.820	14.860	14.680	14.760	12.496	34,916
2022-12-19	14.520	14.840	14.520	14.740	12.479	39,354
2022-12-16	14.820	14.820	14.480	14.600	12.360	88,114
2022-12-15	14.860	14.960	14.760	14.840	12.563	44,521
2022-12-14	15.000	15.000	14.860	14.940	12.648	54,140
2022-12-13	15.140	15.140	14.980	15.000	12.699	39,014
2022-12-12	15.260	15.260	15.000	15.020	12.716	39,359
2022-12-09	15.280	15.280	15.080	15.240	12.902	15,780
2022-12-08	15.260	15.260	15.100	15.100	12.784	17,617
2022-12-07	15.140	15.280	15.020	15.240	12.902	26,878
2022-12-06	15.340	15.340	15.200	15.260	12.919	43,976
2022-12-05	15.220	15.440	15.220	15.340	12.987	42,079
2022-12-02	15.340	15.360	15.100	15.320	12.970	55,051
2022-12-01	15.380	15.380	14.980	15.200	12.868	71,438
2022-11-30	15.220	15.300	15.140	15.140	12.817	54,579
2022-11-29	15.180	15.280	15.040	15.200	12.868	30,515
2022-11-28	15.220	15.220	15.040	15.080	12.767	34,929
2022-11-25	15.020	15.220	15.020	15.220	12.885	29,903
2022-11-24	15.000	15.160	14.960	15.080	12.767	33,632
2022-11-23	15.160	15.240	15.020	15.020	12.716	22,391
2022-11-22	15.160	15.380	15.160	15.240	12.902	35,642
2022-11-21	15.140	15.500	15.140	15.260	12.919	60,700
2022-11-18	15.160	15.280	15.060	15.220	12.885	32,557
2022-11-17	15.080	15.120	14.980	15.100	12.784	38,253
2022-11-16	14.940	15.160	14.920	15.040	12.733	57,077
2022-11-15	14.840	14.980	14.840	14.920	12.631	41,524
2022-11-14	14.960	15.000	14.820	14.820	12.547	34,531
2022-11-11	14.820	14.940	14.740	14.860	12.580	61,595
2022-11-10	14.900	14.960	14.820	14.860	12.580	52,247
2022-11-09	14.800	14.980	14.800	14.960	12.665	45,893
2022-11-08	14.920	14.980	14.860	14.860	12.580	32,779
2022-11-07	15.020	15.100	14.940	14.980	12.682	52,136
2022-11-04	15.120	15.200	14.980	15.060	12.750	47,019
2022-11-03	15.280	15.280	15.020	15.160	12.834	33,002
2022-11-02	15.320	15.340	15.040	15.100	12.784	150,427
2022-11-01	15.800	15.800	15.180	15.220	12.885	114,260
2022-10-31	15.620	15.820	15.540	15.780	13.359	83,047
2022-10-28	15.720	15.720	15.180	15.520	13.139	116,273
2022-10-27	15.820	15.820	15.620	15.620	13.224	50,029
2022-10-26	15.820	15.820	15.600	15.760	13.342	43,918
2022-10-25	15.780	15.800	15.640	15.660	13.258	27,706
2022-10-24	15.480	15.860	15.280	15.720	13.308	117,443

← NewerPage 17 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.