Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.500	15.680	15.480	15.480	13.105	46,427
2022-10-20	15.620	15.640	15.540	15.600	13.207	48,181
2022-10-19	15.760	15.780	15.540	15.600	13.207	44,264
2022-10-18	15.900	15.900	15.660	15.840	13.410	35,565
2022-10-17	15.600	15.880	15.600	15.700	13.292	39,193
2022-10-14	15.660	15.740	15.600	15.620	13.224	55,293
2022-10-13	15.300	15.660	15.300	15.600	13.207	55,220
2022-10-12	15.580	15.660	15.540	15.660	13.258	33,818
2022-10-11	15.420	15.660	15.380	15.580	13.190	48,845
2022-10-10	15.500	15.620	15.240	15.560	13.173	43,514
2022-10-07	15.220	15.560	15.180	15.400	13.038	39,995
2022-10-06	15.300	15.580	15.220	15.280	12.936	139,470
2022-10-05	15.420	15.420	15.240	15.300	12.953	33,040
2022-10-04	15.260	15.560	15.240	15.400	13.038	48,518
2022-10-03	14.880	15.240	14.860	15.200	12.868	31,283
2022-09-30	14.680	14.980	14.680	14.920	12.631	53,583
2022-09-29	15.000	15.000	14.600	14.820	12.547	125,732
2022-09-28	15.300	15.320	14.920	15.060	12.589	65,404
2022-09-27	15.040	15.460	15.020	15.380	12.856	62,389
2022-09-26	15.200	15.260	14.720	15.020	12.555	144,927
2022-09-23	15.800	15.800	15.200	15.260	12.756	55,084
2022-09-22	15.580	15.620	15.320	15.540	12.990	46,786
2022-09-21	15.920	15.920	15.620	15.640	13.074	34,294
2022-09-20	16.120	16.120	15.880	15.960	13.341	43,359
2022-09-19	15.960	16.080	15.920	16.040	13.408	53,343
2022-09-16	16.120	16.120	15.900	16.120	13.475	207,035
2022-09-15	15.780	16.060	15.780	16.060	13.425	60,391
2022-09-14	15.940	15.940	15.820	15.880	13.274	46,224
2022-09-13	15.940	16.120	15.920	15.960	13.341	30,974
2022-09-12	15.840	16.020	15.840	16.000	13.375	19,428
2022-09-09	15.920	15.960	15.860	15.900	13.291	44,372
2022-09-08	15.820	16.020	15.820	15.960	13.341	26,993
2022-09-07	15.880	15.960	15.860	15.860	13.258	30,407
2022-09-06	15.900	16.000	15.820	15.940	13.324	26,719
2022-09-05	15.920	16.200	15.780	15.900	13.291	46,382
2022-09-02	16.000	16.000	15.700	15.900	13.291	28,491
2022-09-01	15.700	15.840	15.660	15.800	13.207	27,646
2022-08-31	15.600	15.780	15.600	15.760	13.174	61,972
2022-08-30	15.700	15.860	15.580	15.740	13.157	37,955
2022-08-29	16.000	16.000	15.700	15.700	13.124	19,664
2022-08-26	16.140	16.140	16.000	16.040	13.408	18,055
2022-08-25	16.180	16.180	15.980	16.060	13.425	11,930
2022-08-24	15.960	16.220	15.860	16.080	13.442	17,940
2022-08-23	16.000	16.080	15.860	15.980	13.358	39,841
2022-08-22	16.000	16.100	16.000	16.100	13.458	25,071
2022-08-19	16.120	16.120	16.000	16.040	13.408	27,557
2022-08-18	16.100	16.140	16.020	16.140	13.492	20,197
2022-08-17	16.020	16.120	16.000	16.080	13.442	27,778
2022-08-16	15.900	16.080	15.900	16.040	13.408	19,058
2022-08-15	15.900	16.020	15.900	15.940	13.324	18,524
2022-08-12	16.000	16.000	15.860	15.900	13.291	19,270
2022-08-11	16.120	16.120	15.880	16.000	13.375	34,213
2022-08-10	16.120	16.120	16.000	16.060	13.425	19,732
2022-08-09	15.920	16.120	15.860	16.120	13.475	29,675
2022-08-08	16.120	16.120	15.960	15.960	13.341	14,205
2022-08-05	15.980	16.180	15.980	16.080	13.442	30,024
2022-08-04	16.100	16.160	15.940	15.980	13.358	20,589
2022-08-03	16.220	16.240	16.060	16.100	13.458	22,798
2022-08-02	16.160	16.280	16.120	16.240	13.575	42,546
2022-08-01	16.220	16.300	16.160	16.180	13.525	46,415

← NewerPage 18 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.