Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.795 | 3.795 | 3.720 | 3.765 | 3.226 | 21,836 |
| 2023-12-20 | 3.630 | 3.800 | 3.630 | 3.760 | 3.222 | 20,341 |
| 2023-12-19 | 3.400 | 3.640 | 3.380 | 3.630 | 3.111 | 56,495 |
| 2023-12-18 | 3.185 | 3.400 | 3.185 | 3.400 | 2.914 | 30,759 |
| 2023-12-15 | 3.110 | 3.230 | 3.110 | 3.220 | 2.759 | 16,399 |
| 2023-12-14 | 3.110 | 3.250 | 3.100 | 3.105 | 2.661 | 16,339 |
| 2023-12-13 | 3.210 | 3.215 | 3.080 | 3.110 | 2.665 | 8,239 |
| 2023-12-12 | 3.340 | 3.345 | 3.200 | 3.245 | 2.781 | 12,326 |
| 2023-12-11 | 3.310 | 3.350 | 3.310 | 3.335 | 2.858 | 8,581 |
| 2023-12-08 | 3.255 | 3.335 | 3.250 | 3.310 | 2.836 | 10,756 |
| 2023-12-07 | 3.395 | 3.400 | 3.220 | 3.250 | 2.785 | 19,889 |
| 2023-12-06 | 3.280 | 3.470 | 3.205 | 3.390 | 2.905 | 30,781 |
| 2023-12-05 | 3.000 | 3.280 | 2.980 | 3.280 | 2.811 | 41,433 |
| 2023-12-04 | 2.990 | 3.000 | 2.980 | 3.000 | 2.571 | 16,086 |
| 2023-12-01 | 3.035 | 3.035 | 2.955 | 2.990 | 2.562 | 21,103 |
| 2023-11-30 | 3.050 | 3.050 | 2.975 | 3.030 | 2.596 | 31,206 |
| 2023-11-29 | 3.050 | 3.060 | 3.030 | 3.055 | 2.618 | 20,289 |
| 2023-11-28 | 2.960 | 3.055 | 2.960 | 3.050 | 2.614 | 231,824 |
| 2023-11-27 | 2.990 | 3.000 | 2.940 | 2.960 | 2.536 | 35,676 |
| 2023-11-24 | 3.120 | 3.120 | 2.900 | 3.000 | 2.571 | 201,514 |
| 2023-11-23 | 3.245 | 3.245 | 3.115 | 3.120 | 2.674 | 11,245 |
| 2023-11-22 | 3.300 | 3.300 | 3.200 | 3.240 | 2.776 | 11,350 |
| 2023-11-21 | 3.490 | 3.490 | 3.270 | 3.300 | 2.828 | 48,977 |
| 2023-11-20 | 3.660 | 3.700 | 3.560 | 3.580 | 3.068 | 13,975 |
| 2023-11-17 | 3.700 | 3.700 | 3.660 | 3.660 | 3.136 | 2,524 |
| 2023-11-16 | 3.730 | 3.730 | 3.670 | 3.695 | 3.166 | 2,663 |
| 2023-11-15 | 3.670 | 3.735 | 3.650 | 3.735 | 3.201 | 4,322 |
| 2023-11-14 | 3.600 | 3.660 | 3.600 | 3.650 | 3.128 | 12,439 |
| 2023-11-13 | 3.670 | 3.670 | 3.660 | 3.660 | 3.136 | 4,215 |
| 2023-11-10 | 3.685 | 3.710 | 3.670 | 3.670 | 3.145 | 3,452 |
| 2023-11-09 | 3.565 | 3.680 | 3.565 | 3.680 | 3.153 | 2,976 |
| 2023-11-08 | 3.530 | 3.560 | 3.480 | 3.560 | 3.051 | 4,151 |
| 2023-11-07 | 3.555 | 3.560 | 3.530 | 3.530 | 3.025 | 1,678 |
| 2023-11-06 | 3.610 | 3.610 | 3.555 | 3.555 | 3.046 | 2,651 |
| 2023-11-03 | 3.590 | 3.640 | 3.490 | 3.605 | 3.089 | 17,050 |
| 2023-11-02 | 3.305 | 3.590 | 3.300 | 3.590 | 3.076 | 13,290 |
| 2023-11-01 | 3.320 | 3.340 | 3.285 | 3.300 | 2.828 | 21,516 |
| 2023-10-31 | 3.290 | 3.310 | 3.265 | 3.310 | 2.836 | 5,553 |
| 2023-10-30 | 3.200 | 3.360 | 3.160 | 3.285 | 2.815 | 9,896 |
| 2023-10-27 | 3.485 | 3.485 | 3.200 | 3.220 | 2.759 | 27,058 |
| 2023-10-26 | 3.550 | 3.550 | 3.420 | 3.420 | 2.931 | 2,978 |
| 2023-10-25 | 3.615 | 3.620 | 3.430 | 3.550 | 3.042 | 8,980 |
| 2023-10-24 | 3.710 | 3.765 | 3.500 | 3.615 | 3.098 | 16,411 |
| 2023-10-23 | 3.400 | 3.760 | 3.400 | 3.710 | 3.179 | 32,070 |
| 2023-10-20 | 3.520 | 3.520 | 3.400 | 3.430 | 2.939 | 13,426 |
| 2023-10-19 | 3.465 | 3.660 | 3.355 | 3.520 | 3.016 | 32,093 |
| 2023-10-18 | 3.530 | 3.530 | 3.390 | 3.465 | 2.969 | 10,153 |
| 2023-10-17 | 3.530 | 3.550 | 3.500 | 3.530 | 3.025 | 3,385 |
| 2023-10-16 | 3.680 | 3.680 | 3.350 | 3.530 | 3.025 | 12,914 |
| 2023-10-13 | 3.690 | 3.765 | 3.660 | 3.675 | 3.149 | 6,364 |
| 2023-10-12 | 3.760 | 3.760 | 3.720 | 3.760 | 3.222 | 5,694 |
| 2023-10-11 | 3.700 | 3.795 | 3.700 | 3.760 | 3.222 | 23,882 |
| 2023-10-10 | 3.825 | 3.825 | 3.665 | 3.700 | 3.171 | 23,412 |
| 2023-10-09 | 3.960 | 3.960 | 3.600 | 3.820 | 3.273 | 13,566 |
| 2023-10-06 | 4.080 | 4.090 | 3.760 | 3.960 | 3.393 | 13,372 |
| 2023-10-05 | 4.120 | 4.125 | 4.055 | 4.055 | 3.475 | 4,379 |
| 2023-10-04 | 4.110 | 4.145 | 4.100 | 4.135 | 3.543 | 4,024 |
| 2023-10-03 | 4.180 | 4.180 | 4.100 | 4.110 | 3.522 | 4,639 |
| 2023-10-02 | 4.210 | 4.210 | 4.170 | 4.170 | 3.573 | 1,288 |
| 2023-09-29 | 4.215 | 4.215 | 4.135 | 4.210 | 3.608 | 5,256 |
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.