Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.970	2.970	2.920	2.940	2.590	709
2024-09-05	2.970	2.970	2.910	2.960	2.607	2,041
2024-09-04	2.980	2.980	2.930	2.970	2.616	1,060
2024-09-03	2.980	2.980	2.960	2.980	2.625	831
2024-09-02	3.050	3.050	2.920	2.970	2.616	9,837
2024-08-30	3.050	3.080	3.030	3.030	2.669	4,506
2024-08-29	3.070	3.070	3.020	3.040	2.678	3,298
2024-08-28	3.000	3.070	2.920	3.070	2.704	5,704
2024-08-27	3.080	3.190	2.820	3.000	2.642	42,529
2024-08-26	2.900	3.140	2.900	3.070	2.704	19,923
2024-08-23	2.870	2.910	2.860	2.900	2.554	4,614
2024-08-22	2.880	2.900	2.850	2.860	2.519	3,163
2024-08-21	2.890	2.890	2.820	2.880	2.537	3,312
2024-08-20	2.900	2.940	2.780	2.890	2.546	9,267
2024-08-19	2.680	2.920	2.680	2.890	2.546	27,870
2024-08-16	2.680	2.680	2.670	2.680	2.361	2,042
2024-08-15	2.650	2.680	2.640	2.680	2.361	3,251
2024-08-14	2.670	2.680	2.620	2.650	2.334	2,506
2024-08-13	2.670	2.680	2.660	2.670	2.352	1,463
2024-08-12	2.680	2.680	2.640	2.660	2.343	17,416
2024-08-09	2.570	2.680	2.570	2.680	2.361	17,268
2024-08-08	2.620	2.620	2.550	2.560	2.255	7,261
2024-08-07	2.630	2.650	2.590	2.620	2.308	43,432
2024-08-06	2.600	2.630	2.540	2.630	2.317	58,051
2024-08-05	2.650	2.660	2.500	2.600	2.290	48,484
2024-08-02	2.710	2.710	2.660	2.670	2.352	3,331
2024-08-01	2.790	2.790	2.700	2.700	2.378	14,598
2024-07-31	2.760	2.790	2.740	2.790	2.457	3,105
2024-07-30	2.750	2.760	2.740	2.760	2.431	1,143
2024-07-29	2.770	2.810	2.730	2.740	2.413	14,400
2024-07-26	2.800	2.800	2.700	2.770	2.440	6,396
2024-07-25	2.810	2.810	2.780	2.790	2.457	11,221
2024-07-24	2.810	2.820	2.800	2.800	2.466	9,124
2024-07-23	2.810	2.830	2.800	2.810	2.475	5,678
2024-07-22	2.830	2.840	2.800	2.800	2.466	9,483
2024-07-19	2.860	2.860	2.800	2.820	2.484	9,278
2024-07-18	2.940	2.940	2.850	2.850	2.510	3,164
2024-07-17	2.920	2.930	2.910	2.930	2.581	1,369
2024-07-16	2.920	2.920	2.900	2.920	2.572	1,239
2024-07-15	2.970	2.970	2.910	2.920	2.572	13,565
2024-07-12	2.930	2.960	2.910	2.930	2.581	1,980
2024-07-11	2.920	2.920	2.900	2.920	2.572	21
2024-07-10	2.920	2.920	2.890	2.900	2.554	1,021
2024-07-09	2.980	2.980	2.900	2.910	2.563	4,533
2024-07-08	3.050	3.050	2.800	2.980	2.625	32,681
2024-07-05	2.860	3.080	2.830	3.070	2.704	20,440
2024-07-04	2.820	2.850	2.820	2.850	2.510	3,732
2024-07-03	2.850	2.890	2.800	2.820	2.484	7,591
2024-07-02	2.810	2.840	2.780	2.840	2.502	29,195
2024-07-01	2.640	2.850	2.640	2.800	2.466	9,240
2024-06-28	2.620	2.700	2.600	2.640	2.325	12,524
2024-06-27	2.720	2.720	2.620	2.620	2.308	41,477
2024-06-26	2.780	2.780	2.710	2.710	2.387	10,826
2024-06-25	2.900	2.900	2.790	2.790	2.457	14,303
2024-06-24	2.850	2.900	2.790	2.880	2.537	20,034
2024-06-21	2.920	2.950	2.790	2.860	2.519	8,849
2024-06-20	2.870	2.960	2.750	2.960	2.607	3,253
2024-06-19	2.950	2.970	2.950	2.950	2.528	963
2024-06-18	2.950	2.990	2.950	2.950	2.528	3,903
2024-06-17	2.900	3.080	2.610	2.950	2.528	34,072

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2500 EUR
2025-06-18	0.0800 EUR
2024-06-20	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.