Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.400	16.660	16.340	16.540	13.506	69,237
2022-02-08	16.220	16.320	16.120	16.220	13.245	75,688
2022-02-07	16.300	16.340	16.220	16.220	13.245	43,480
2022-02-04	16.360	16.440	16.240	16.300	13.310	131,094
2022-02-03	16.600	16.600	16.400	16.400	13.392	28,802
2022-02-02	16.660	16.660	16.400	16.580	13.539	198,851
2022-02-01	16.740	16.740	16.440	16.500	13.474	67,286
2022-01-31	16.620	16.800	16.440	16.480	13.457	72,190
2022-01-28	16.940	16.940	16.600	16.660	13.604	62,198
2022-01-27	16.800	16.860	16.640	16.840	13.751	54,738
2022-01-26	16.840	16.960	16.800	16.900	13.800	35,367
2022-01-25	16.760	16.840	16.620	16.820	13.735	51,476
2022-01-24	17.060	17.060	16.760	16.800	13.719	96,705
2022-01-21	16.940	17.100	16.880	17.080	13.947	53,868
2022-01-20	17.000	17.140	16.960	17.000	13.882	53,497
2022-01-19	16.900	17.080	16.900	17.080	13.947	64,171
2022-01-18	17.120	17.120	16.940	17.000	13.882	52,007
2022-01-17	17.000	17.120	16.940	17.040	13.915	40,986
2022-01-14	16.880	17.000	16.740	17.000	13.882	50,089
2022-01-13	16.900	16.900	16.720	16.820	13.735	44,889
2022-01-12	16.860	16.880	16.700	16.820	13.735	41,972
2022-01-11	16.820	16.940	16.700	16.840	13.751	47,998
2022-01-10	16.760	16.860	16.700	16.760	13.686	79,519
2022-01-07	16.920	16.920	16.780	16.840	13.751	22,988
2022-01-06	16.860	16.880	16.700	16.880	13.784	28,901
2022-01-05	16.900	16.900	16.760	16.860	13.768	34,566
2022-01-04	16.900	16.900	16.700	16.880	13.784	41,216
2022-01-03	16.940	16.940	16.700	16.760	13.686	32,400
2021-12-30	16.780	16.940	16.780	16.880	13.784	50,020
2021-12-29	16.880	16.900	16.800	16.900	13.800	52,992
2021-12-28	16.700	16.900	16.680	16.880	13.784	62,102
2021-12-27	16.640	16.800	16.640	16.800	13.719	42,181
2021-12-23	16.640	16.720	16.640	16.680	13.621	67,121
2021-12-22	16.640	16.760	16.640	16.680	13.621	33,379
2021-12-21	16.860	16.860	16.640	16.740	13.670	33,663
2021-12-20	16.680	16.760	16.480	16.760	13.686	65,383
2021-12-17	17.200	17.340	17.140	17.260	13.629	72,294
2021-12-16	17.080	17.260	17.080	17.200	13.581	39,263
2021-12-15	17.080	17.140	16.980	17.140	13.534	53,150
2021-12-14	17.340	17.340	17.040	17.060	13.471	35,961
2021-12-13	17.280	17.320	17.160	17.240	13.613	27,611
2021-12-10	17.000	17.340	16.980	17.240	13.613	49,832
2021-12-09	17.200	17.200	16.960	17.080	13.487	30,979
2021-12-08	17.180	17.200	16.960	17.020	13.439	28,922
2021-12-07	17.080	17.140	16.980	17.120	13.518	33,699
2021-12-06	16.820	17.040	16.760	16.940	13.376	28,381
2021-12-03	16.860	16.900	16.720	16.760	13.234	32,914
2021-12-02	16.800	16.920	16.760	16.820	13.281	54,750
2021-12-01	17.160	17.160	16.780	16.920	13.360	67,851
2021-11-30	17.060	17.240	16.980	17.000	13.424	110,350
2021-11-29	17.160	17.160	16.980	17.000	13.424	37,178
2021-11-26	17.160	17.280	16.960	17.000	13.424	64,004
2021-11-25	17.060	17.300	17.020	17.240	13.613	68,684
2021-11-24	17.000	17.000	16.840	16.940	13.376	111,244
2021-11-23	17.140	17.220	16.940	17.000	13.424	35,997
2021-11-22	17.180	17.300	17.100	17.180	13.566	49,267
2021-11-19	17.160	17.180	17.040	17.140	13.534	45,185
2021-11-18	16.960	17.220	16.900	17.060	13.471	41,689
2021-11-17	17.060	17.300	17.000	17.260	13.629	92,323
2021-11-16	17.000	17.060	16.880	17.040	13.455	32,631

← NewerPage 21 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.