Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.300 | 3.315 | 3.290 | 3.310 | 2.836 | 16,545 |
| 2024-03-18 | 3.285 | 3.345 | 3.260 | 3.300 | 2.828 | 15,669 |
| 2024-03-15 | 3.270 | 3.280 | 3.220 | 3.280 | 2.811 | 18,787 |
| 2024-03-14 | 3.275 | 3.275 | 3.245 | 3.260 | 2.794 | 22,135 |
| 2024-03-13 | 3.265 | 3.335 | 3.265 | 3.270 | 2.802 | 7,080 |
| 2024-03-12 | 3.250 | 3.360 | 3.245 | 3.265 | 2.798 | 20,227 |
| 2024-03-11 | 3.210 | 3.265 | 3.210 | 3.245 | 2.781 | 8,315 |
| 2024-03-08 | 3.245 | 3.265 | 3.160 | 3.235 | 2.772 | 15,607 |
| 2024-03-07 | 3.280 | 3.290 | 3.200 | 3.245 | 2.781 | 8,624 |
| 2024-03-06 | 3.235 | 3.280 | 3.235 | 3.280 | 2.811 | 10,025 |
| 2024-03-05 | 3.275 | 3.280 | 3.235 | 3.240 | 2.776 | 4,932 |
| 2024-03-04 | 3.320 | 3.320 | 3.270 | 3.275 | 2.806 | 10,039 |
| 2024-03-01 | 3.325 | 3.330 | 3.280 | 3.290 | 2.819 | 5,991 |
| 2024-02-29 | 3.330 | 3.330 | 3.280 | 3.325 | 2.849 | 27,623 |
| 2024-02-28 | 3.370 | 3.420 | 3.235 | 3.320 | 2.845 | 23,466 |
| 2024-02-27 | 3.420 | 3.420 | 3.310 | 3.370 | 2.888 | 15,184 |
| 2024-02-26 | 3.510 | 3.540 | 3.390 | 3.430 | 2.939 | 20,365 |
| 2024-02-23 | 3.420 | 3.500 | 3.345 | 3.500 | 2.999 | 21,894 |
| 2024-02-22 | 3.320 | 3.415 | 3.310 | 3.410 | 2.922 | 13,493 |
| 2024-02-21 | 3.300 | 3.350 | 3.300 | 3.320 | 2.845 | 4,652 |
| 2024-02-20 | 3.300 | 3.360 | 3.265 | 3.300 | 2.828 | 17,469 |
| 2024-02-19 | 3.215 | 3.335 | 3.215 | 3.300 | 2.828 | 32,052 |
| 2024-02-16 | 3.280 | 3.280 | 3.120 | 3.210 | 2.751 | 31,349 |
| 2024-02-15 | 3.460 | 3.460 | 3.135 | 3.315 | 2.841 | 20,968 |
| 2024-02-14 | 3.560 | 3.560 | 3.450 | 3.450 | 2.956 | 10,423 |
| 2024-02-13 | 3.660 | 3.670 | 3.340 | 3.560 | 3.051 | 23,175 |
| 2024-02-12 | 3.700 | 3.700 | 3.660 | 3.660 | 3.136 | 5,243 |
| 2024-02-09 | 3.705 | 3.725 | 3.670 | 3.670 | 3.145 | 8,253 |
| 2024-02-08 | 3.750 | 3.750 | 3.680 | 3.700 | 3.171 | 8,161 |
| 2024-02-07 | 3.790 | 3.790 | 3.740 | 3.740 | 3.205 | 7,014 |
| 2024-02-06 | 3.800 | 3.800 | 3.775 | 3.785 | 3.243 | 7,581 |
| 2024-02-05 | 3.800 | 3.800 | 3.750 | 3.800 | 3.256 | 9,109 |
| 2024-02-02 | 3.665 | 3.800 | 3.650 | 3.800 | 3.256 | 10,958 |
| 2024-02-01 | 3.775 | 3.780 | 3.600 | 3.660 | 3.136 | 27,450 |
| 2024-01-31 | 3.805 | 3.830 | 3.775 | 3.775 | 3.235 | 3,388 |
| 2024-01-30 | 3.940 | 3.950 | 3.750 | 3.805 | 3.261 | 9,356 |
| 2024-01-29 | 3.840 | 3.990 | 3.840 | 3.930 | 3.368 | 5,839 |
| 2024-01-26 | 3.840 | 3.840 | 3.750 | 3.835 | 3.286 | 15,330 |
| 2024-01-25 | 3.960 | 3.960 | 3.850 | 3.910 | 3.351 | 5,428 |
| 2024-01-24 | 3.980 | 4.020 | 3.940 | 3.960 | 3.393 | 12,944 |
| 2024-01-23 | 4.200 | 4.200 | 4.060 | 4.080 | 3.496 | 7,359 |
| 2024-01-22 | 4.140 | 4.200 | 4.120 | 4.200 | 3.599 | 5,261 |
| 2024-01-19 | 4.200 | 4.200 | 4.100 | 4.120 | 3.531 | 4,275 |
| 2024-01-18 | 4.200 | 4.200 | 4.180 | 4.200 | 3.599 | 14,443 |
| 2024-01-17 | 4.110 | 4.200 | 4.090 | 4.180 | 3.582 | 6,766 |
| 2024-01-16 | 4.200 | 4.200 | 4.030 | 4.110 | 3.522 | 35,626 |
| 2024-01-15 | 4.050 | 4.250 | 4.000 | 4.250 | 3.642 | 51,007 |
| 2024-01-12 | 3.710 | 4.055 | 3.710 | 3.980 | 3.411 | 32,140 |
| 2024-01-11 | 3.570 | 3.800 | 3.570 | 3.710 | 3.179 | 59,780 |
| 2024-01-10 | 3.540 | 3.610 | 3.310 | 3.470 | 2.974 | 24,069 |
| 2024-01-09 | 3.610 | 3.620 | 3.510 | 3.520 | 3.016 | 7,648 |
| 2024-01-08 | 3.620 | 3.630 | 3.610 | 3.610 | 3.093 | 5,823 |
| 2024-01-05 | 3.510 | 3.650 | 3.500 | 3.640 | 3.119 | 12,199 |
| 2024-01-04 | 3.650 | 3.650 | 3.550 | 3.550 | 3.042 | 7,923 |
| 2024-01-03 | 3.670 | 3.700 | 3.635 | 3.645 | 3.123 | 10,684 |
| 2024-01-02 | 3.920 | 3.920 | 3.440 | 3.645 | 3.123 | 23,528 |
| 2023-12-29 | 3.805 | 3.905 | 3.780 | 3.870 | 3.316 | 5,668 |
| 2023-12-28 | 3.945 | 3.945 | 3.750 | 3.800 | 3.256 | 10,474 |
| 2023-12-27 | 3.800 | 3.950 | 3.755 | 3.940 | 3.376 | 12,138 |
| 2023-12-22 | 3.765 | 3.800 | 3.735 | 3.800 | 3.256 | 15,514 |
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.