Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.600	16.700	16.540	16.660	15.423	37,564
2025-02-24	16.480	16.620	16.480	16.540	15.312	43,090
2025-02-21	16.600	16.640	16.540	16.620	15.386	29,926
2025-02-20	16.640	16.660	16.520	16.560	15.331	30,937
2025-02-19	16.640	16.640	16.500	16.560	15.331	39,349
2025-02-18	16.680	16.680	16.460	16.640	15.405	39,967
2025-02-17	16.780	16.800	16.600	16.660	15.423	20,351
2025-02-14	16.680	16.760	16.540	16.700	15.460	25,552
2025-02-13	16.780	16.780	16.620	16.700	15.460	30,782
2025-02-12	16.560	16.720	16.540	16.700	15.460	30,666
2025-02-11	16.600	16.660	16.520	16.620	15.386	25,691
2025-02-10	16.480	16.600	16.440	16.520	15.294	40,593
2025-02-07	16.460	16.480	16.360	16.480	15.256	15,021
2025-02-06	16.360	16.480	16.340	16.460	15.238	43,960
2025-02-05	16.060	16.300	16.060	16.300	15.090	42,570
2025-02-04	16.080	16.180	16.080	16.140	14.942	11,834
2025-02-03	15.940	16.220	15.940	16.120	14.923	42,959
2025-01-31	16.120	16.140	16.060	16.080	14.886	17,309
2025-01-30	16.160	16.180	16.020	16.120	14.923	26,154
2025-01-29	16.140	16.160	16.040	16.120	14.923	21,423
2025-01-28	16.100	16.180	16.020	16.100	14.905	34,011
2025-01-27	16.040	16.140	16.000	16.100	14.905	29,567
2025-01-24	15.960	16.040	15.880	16.020	14.831	21,920
2025-01-23	15.860	16.080	15.840	16.000	14.812	35,114
2025-01-22	15.820	15.880	15.780	15.860	14.683	48,164
2025-01-21	15.920	15.920	15.800	15.840	14.664	22,700
2025-01-20	15.820	16.000	15.800	15.880	14.701	21,147
2025-01-17	15.760	15.880	15.760	15.800	14.627	43,304
2025-01-16	15.760	15.880	15.720	15.840	14.664	31,231
2025-01-15	15.660	15.780	15.660	15.720	14.553	25,257
2025-01-14	15.820	15.820	15.680	15.700	14.534	24,616
2025-01-13	15.860	15.880	15.720	15.740	14.571	33,978
2025-01-10	15.800	15.980	15.800	15.860	14.683	56,389
2025-01-09	15.900	16.020	15.880	15.940	14.757	19,586
2025-01-08	16.120	16.120	15.820	15.900	14.720	38,557
2025-01-07	15.960	16.120	15.820	16.120	14.923	29,773
2025-01-06	15.940	15.940	15.840	15.880	14.701	59,764
2025-01-03	16.060	16.100	15.920	15.940	14.757	26,569
2025-01-02	15.800	16.060	15.800	16.040	14.849	28,713
2024-12-31	15.660	15.880	15.620	15.880	14.701	28,351
2024-12-30	15.680	15.840	15.680	15.780	14.608	27,919
2024-12-27	15.700	15.860	15.640	15.780	14.608	45,625
2024-12-24	16.000	16.000	15.760	15.860	14.683	26,582
2024-12-23	15.960	15.960	15.600	15.880	14.701	40,113
2024-12-20	15.800	15.960	15.760	15.880	14.701	36,147
2024-12-19	15.920	15.940	15.820	15.900	14.720	28,918
2024-12-18	15.980	16.020	15.820	15.880	14.701	649,322
2024-12-17	16.060	16.080	15.900	16.000	14.812	19,327
2024-12-16	15.800	16.100	15.800	16.020	14.831	51,837
2024-12-13	15.700	15.980	15.700	15.900	14.720	35,391
2024-12-12	15.920	15.940	15.840	15.880	14.701	34,553
2024-12-11	15.920	15.940	15.780	15.860	14.683	24,528
2024-12-10	15.880	15.960	15.820	15.840	14.664	14,956
2024-12-09	16.000	16.000	15.820	15.920	14.738	26,813
2024-12-06	15.920	16.000	15.860	15.900	14.720	23,751
2024-12-05	16.000	16.060	15.920	16.020	14.831	25,168
2024-12-04	16.000	16.080	15.940	16.000	14.812	18,835
2024-12-03	15.820	16.040	15.820	16.040	14.849	28,392
2024-12-02	16.000	16.060	15.820	15.880	14.701	30,701
2024-11-29	15.880	16.040	15.800	16.000	14.812	49,988

← NewerPage 8 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.