Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.440	16.440	16.200	16.260	13.592	33,526
2022-07-28	16.440	16.440	16.060	16.200	13.542	59,403
2022-07-27	16.120	16.380	16.100	16.380	13.692	53,051
2022-07-26	15.840	16.100	15.840	16.060	13.425	32,376
2022-07-25	15.880	15.880	15.700	15.840	13.241	11,819
2022-07-22	15.520	15.760	15.520	15.760	13.174	35,372
2022-07-21	15.620	15.860	15.520	15.620	13.057	29,266
2022-07-20	15.920	15.920	15.580	15.620	13.057	28,663
2022-07-19	15.660	15.900	15.660	15.800	13.207	25,921
2022-07-18	15.660	15.800	15.640	15.780	13.191	21,323
2022-07-15	15.380	15.700	15.360	15.620	13.057	49,049
2022-07-14	15.440	15.500	15.300	15.380	12.856	49,203
2022-07-13	15.960	15.960	15.460	15.480	12.940	44,801
2022-07-12	15.500	15.960	15.460	15.840	13.241	151,214
2022-07-11	15.820	15.880	15.460	15.520	12.973	156,782
2022-07-08	15.900	15.960	15.760	15.840	13.241	104,011
2022-07-07	16.100	16.100	15.860	15.900	13.291	63,591
2022-07-06	16.200	16.200	15.900	16.000	13.375	58,706
2022-07-05	16.380	16.380	16.020	16.100	13.458	106,682
2022-07-04	16.100	16.340	16.100	16.260	13.592	29,044
2022-07-01	16.100	16.240	15.960	16.140	13.492	33,024
2022-06-30	16.000	16.100	15.920	16.100	13.458	37,513
2022-06-29	16.300	16.300	15.920	16.020	13.391	30,824
2022-06-28	16.200	16.460	16.120	16.220	13.559	38,859
2022-06-27	16.100	16.540	16.040	16.460	13.600	60,696
2022-06-24	16.320	16.340	15.980	16.100	13.303	93,767
2022-06-23	16.340	16.400	16.220	16.320	13.485	58,744
2022-06-22	16.480	16.520	16.300	16.340	13.501	37,369
2022-06-21	16.440	16.440	16.320	16.400	13.551	36,137
2022-06-20	16.200	16.400	16.200	16.320	13.485	53,700
2022-06-17	16.320	16.420	16.200	16.260	13.435	72,106
2022-06-16	16.320	16.440	16.160	16.340	13.501	59,756
2022-06-15	16.440	16.480	16.260	16.400	13.551	63,379
2022-06-14	16.500	16.600	16.260	16.320	13.485	53,859
2022-06-13	16.600	16.620	16.360	16.460	13.600	36,767
2022-06-10	16.600	16.700	16.400	16.600	13.716	32,752
2022-06-09	16.660	16.720	16.600	16.640	13.749	32,356
2022-06-08	16.800	16.800	16.620	16.780	13.865	28,223
2022-06-07	16.620	16.800	16.600	16.760	13.848	30,805
2022-06-06	16.620	16.740	16.620	16.640	13.749	14,109
2022-06-03	16.800	16.800	16.620	16.620	13.733	21,825
2022-06-02	16.580	16.740	16.580	16.660	13.766	23,446
2022-06-01	16.600	16.680	16.500	16.560	13.683	25,150
2022-05-31	16.300	16.580	16.300	16.500	13.633	65,607
2022-05-30	16.400	16.540	16.300	16.300	13.468	44,522
2022-05-27	16.440	16.440	16.260	16.360	13.518	30,419
2022-05-26	16.300	16.420	16.280	16.380	13.534	22,037
2022-05-25	16.380	16.420	16.240	16.360	13.518	32,878
2022-05-24	16.380	16.380	16.140	16.160	13.352	18,918
2022-05-23	16.180	16.380	16.140	16.320	13.485	32,630
2022-05-20	16.140	16.180	16.000	16.080	13.286	51,532
2022-05-19	16.300	16.360	16.020	16.020	13.237	68,174
2022-05-18	16.460	16.560	16.340	16.420	13.567	31,951
2022-05-17	16.400	16.680	16.320	16.320	13.485	35,548
2022-05-16	16.460	16.580	16.300	16.500	13.633	51,857
2022-05-13	16.380	16.440	16.300	16.320	13.485	15,246
2022-05-12	16.300	16.500	16.260	16.340	13.501	31,078
2022-05-11	16.320	16.620	16.320	16.440	13.584	32,943
2022-05-10	16.500	16.620	16.380	16.420	13.567	25,883
2022-05-09	16.500	16.580	16.240	16.340	13.501	33,882

← NewerPage 19 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.