Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.600	16.700	16.500	16.600	13.716	27,719
2022-05-05	17.000	17.000	16.720	16.800	13.881	34,650
2022-05-04	17.000	17.000	16.720	16.780	13.865	31,715
2022-05-03	16.960	17.120	16.880	16.960	14.013	58,433
2022-05-02	16.780	17.100	16.780	17.000	14.047	36,879
2022-04-29	17.000	17.060	16.680	17.000	14.047	100,701
2022-04-28	16.840	17.120	16.720	16.980	14.030	130,909
2022-04-27	16.300	16.800	16.300	16.780	13.865	72,631
2022-04-26	16.340	16.580	16.320	16.320	13.485	29,946
2022-04-25	16.460	16.560	16.260	16.420	13.567	41,615
2022-04-22	16.200	16.460	16.200	16.420	13.567	44,128
2022-04-21	16.360	16.420	16.260	16.300	13.468	31,427
2022-04-20	16.160	16.420	16.160	16.340	13.501	32,093
2022-04-19	16.380	16.380	16.140	16.200	13.386	35,631
2022-04-14	16.300	16.360	16.120	16.300	13.468	33,773
2022-04-13	16.100	16.300	16.100	16.140	13.336	40,646
2022-04-12	16.380	16.380	16.160	16.220	13.402	44,669
2022-04-11	16.460	16.460	16.320	16.400	13.551	40,868
2022-04-08	16.100	16.360	16.100	16.340	13.501	41,256
2022-04-07	16.140	16.180	16.060	16.160	13.352	25,104
2022-04-06	16.080	16.160	16.000	16.060	13.270	31,420
2022-04-05	16.100	16.240	15.980	16.080	13.286	91,386
2022-04-04	16.060	16.140	15.860	16.020	13.237	45,616
2022-04-01	16.080	16.280	15.920	15.980	13.204	87,208
2022-03-31	16.080	16.140	15.860	15.940	13.171	64,258
2022-03-30	16.120	16.180	15.880	16.060	13.270	76,536
2022-03-29	16.120	16.300	16.120	16.220	13.245	55,128
2022-03-28	16.220	16.340	16.120	16.120	13.163	61,491
2022-03-25	16.240	16.300	16.100	16.100	13.147	39,598
2022-03-24	16.240	16.260	16.100	16.180	13.212	48,224
2022-03-23	16.140	16.280	16.100	16.100	13.147	51,536
2022-03-22	16.220	16.300	16.040	16.100	13.147	109,030
2022-03-21	16.320	16.440	16.240	16.340	13.343	57,589
2022-03-18	16.340	16.340	16.080	16.300	13.310	121,106
2022-03-17	16.400	16.480	16.080	16.140	13.180	169,740
2022-03-16	16.100	16.380	16.060	16.360	13.359	74,353
2022-03-15	16.000	16.100	15.900	16.020	13.082	113,872
2022-03-14	16.260	16.260	16.080	16.120	13.163	83,775
2022-03-11	16.440	16.540	16.120	16.120	13.163	157,278
2022-03-10	16.460	16.620	16.220	16.460	13.441	73,535
2022-03-09	16.300	16.480	16.040	16.260	13.278	126,939
2022-03-08	16.020	16.540	15.920	16.160	13.196	108,935
2022-03-07	16.440	16.440	15.620	15.940	13.016	169,638
2022-03-04	16.700	17.220	16.680	16.900	13.800	125,099
2022-03-03	17.260	17.260	16.700	16.720	13.653	41,866
2022-03-02	17.100	17.400	17.020	17.220	14.062	129,155
2022-03-01	16.700	17.160	16.620	17.140	13.996	232,799
2022-02-28	16.460	16.840	16.460	16.540	13.506	100,898
2022-02-25	16.680	16.860	16.440	16.700	13.637	132,833
2022-02-24	16.240	16.920	16.200	16.680	13.621	126,852
2022-02-23	16.740	16.940	16.640	16.840	13.751	48,306
2022-02-22	16.540	16.680	16.480	16.660	13.604	58,257
2022-02-21	16.600	16.780	16.560	16.740	13.670	40,381
2022-02-18	16.600	16.680	16.520	16.600	13.555	37,512
2022-02-17	16.740	16.760	16.560	16.660	13.604	47,471
2022-02-16	16.760	16.800	16.620	16.740	13.670	87,722
2022-02-15	16.520	16.820	16.520	16.680	13.621	64,249
2022-02-14	16.640	16.780	16.560	16.620	13.572	54,470
2022-02-11	16.480	16.820	16.480	16.800	13.719	65,206
2022-02-10	16.440	16.680	16.440	16.600	13.555	63,862

← NewerPage 20 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.