Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.920	15.920	15.820	15.820	14.645	16,049
2024-11-27	15.800	15.980	15.800	15.920	14.738	22,508
2024-11-26	15.940	16.040	15.820	15.920	14.738	28,423
2024-11-25	16.100	16.100	15.900	15.980	14.794	33,006
2024-11-22	15.800	16.020	15.700	16.020	14.831	31,557
2024-11-21	15.960	15.960	15.680	15.700	14.534	77,123
2024-11-20	15.760	15.880	15.720	15.740	14.571	27,850
2024-11-19	15.920	15.940	15.620	15.800	14.627	46,099
2024-11-18	15.800	15.880	15.680	15.880	14.701	39,254
2024-11-15	15.920	16.040	15.800	15.800	14.627	44,179
2024-11-14	15.960	16.060	15.940	16.000	14.812	24,188
2024-11-13	15.960	16.060	15.900	15.960	14.775	46,209
2024-11-12	16.160	16.200	16.020	16.020	14.831	19,585
2024-11-11	16.140	16.300	16.140	16.220	15.016	18,169
2024-11-08	16.400	16.400	16.140	16.240	15.034	14,884
2024-11-07	16.160	16.360	16.160	16.340	15.127	65,230
2024-11-06	16.200	16.300	16.040	16.040	14.849	36,489
2024-11-05	16.320	16.360	16.220	16.320	15.108	17,031
2024-11-04	16.440	16.460	16.300	16.300	15.090	20,593
2024-11-01	16.360	16.440	16.320	16.440	15.219	17,104
2024-10-31	16.260	16.420	16.200	16.420	15.201	41,932
2024-10-30	16.240	16.560	16.240	16.340	15.127	244,452
2024-10-29	16.200	16.260	16.080	16.240	15.034	33,959
2024-10-28	16.260	16.300	16.120	16.140	14.942	31,860
2024-10-25	16.120	16.220	16.060	16.120	14.923	39,686
2024-10-24	16.060	16.200	16.060	16.200	14.997	26,867
2024-10-23	16.100	16.200	16.100	16.120	14.923	29,545
2024-10-22	16.160	16.160	15.940	16.100	14.905	30,413
2024-10-21	16.060	16.160	15.960	15.960	14.775	39,581
2024-10-18	16.060	16.120	15.940	16.080	14.886	17,500
2024-10-17	16.000	16.140	16.000	16.080	14.886	14,577
2024-10-16	16.100	16.160	16.000	16.060	14.868	28,512
2024-10-15	15.940	16.100	15.940	16.100	14.905	21,175
2024-10-14	16.020	16.020	15.940	15.940	14.757	12,850
2024-10-11	16.040	16.040	15.960	16.000	14.812	26,779
2024-10-10	15.960	16.020	15.900	16.020	14.831	22,617
2024-10-09	15.920	16.000	15.840	15.920	14.738	36,166
2024-10-08	15.860	15.960	15.800	15.920	14.738	31,991
2024-10-07	15.840	15.960	15.820	15.920	14.738	41,698
2024-10-04	15.620	15.900	15.620	15.820	14.645	28,157
2024-10-03	15.880	15.880	15.620	15.680	14.516	37,654
2024-10-02	15.900	15.920	15.660	15.680	14.516	55,547
2024-10-01	15.940	16.060	15.880	16.000	14.812	74,532
2024-09-30	15.900	15.940	15.800	15.940	14.757	41,802
2024-09-27	15.960	15.980	15.820	15.840	14.664	48,641
2024-09-26	16.000	16.060	15.920	15.980	14.590	71,007
2024-09-25	16.000	16.020	15.940	15.940	14.553	14,783
2024-09-24	15.980	16.120	15.960	16.000	14.608	31,227
2024-09-23	16.000	16.140	16.000	16.040	14.645	19,821
2024-09-20	16.000	16.040	15.880	16.000	14.608	65,127
2024-09-19	16.100	16.100	15.940	15.940	14.553	23,249
2024-09-18	15.940	16.100	15.940	16.020	14.626	39,944
2024-09-17	16.140	16.140	15.960	16.000	14.608	53,775
2024-09-16	16.080	16.120	16.040	16.080	14.681	17,346
2024-09-13	16.100	16.200	16.040	16.060	14.663	22,905
2024-09-12	15.940	16.080	15.840	16.080	14.681	72,369
2024-09-11	16.000	16.000	15.880	15.920	14.535	35,823
2024-09-10	15.900	16.060	15.900	15.960	14.572	15,765
2024-09-09	15.740	16.000	15.740	15.940	14.553	57,312
2024-09-06	15.940	15.980	15.740	15.740	14.371	31,034

← NewerPage 9 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.