Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.190 | 4.345 | 4.170 | 4.210 | 3.608 | 6,983 |
| 2023-09-27 | 4.330 | 4.350 | 4.100 | 4.170 | 3.573 | 9,544 |
| 2023-09-26 | 4.400 | 4.400 | 4.330 | 4.340 | 3.719 | 2,928 |
| 2023-09-25 | 4.505 | 4.505 | 4.380 | 4.400 | 3.770 | 5,482 |
| 2023-09-22 | 4.480 | 4.580 | 4.475 | 4.505 | 3.860 | 6,486 |
| 2023-09-21 | 4.325 | 4.480 | 4.305 | 4.480 | 3.839 | 4,849 |
| 2023-09-20 | 4.310 | 4.425 | 4.285 | 4.325 | 3.706 | 9,856 |
| 2023-09-19 | 4.320 | 4.400 | 4.285 | 4.290 | 3.676 | 23,774 |
| 2023-09-18 | 4.350 | 4.480 | 4.320 | 4.320 | 3.702 | 13,703 |
| 2023-09-15 | 4.200 | 4.580 | 4.175 | 4.285 | 3.672 | 14,559 |
| 2023-09-14 | 4.150 | 4.160 | 4.060 | 4.160 | 3.565 | 12,804 |
| 2023-09-13 | 4.280 | 4.280 | 4.110 | 4.150 | 3.556 | 8,617 |
| 2023-09-12 | 4.315 | 4.335 | 4.300 | 4.300 | 3.685 | 1,696 |
| 2023-09-11 | 4.100 | 4.500 | 4.100 | 4.315 | 3.698 | 36,944 |
| 2023-09-08 | 4.000 | 4.110 | 3.960 | 4.095 | 3.509 | 8,783 |
| 2023-09-07 | 4.020 | 4.060 | 3.950 | 4.000 | 3.428 | 7,509 |
| 2023-09-06 | 4.085 | 4.090 | 3.980 | 4.020 | 3.445 | 9,908 |
| 2023-09-05 | 4.180 | 4.185 | 4.080 | 4.080 | 3.496 | 35,702 |
| 2023-09-04 | 4.240 | 4.240 | 4.170 | 4.180 | 3.582 | 4,107 |
| 2023-09-01 | 4.180 | 4.260 | 4.100 | 4.240 | 3.633 | 14,031 |
| 2023-08-31 | 4.220 | 4.300 | 4.090 | 4.170 | 3.573 | 16,065 |
| 2023-08-30 | 4.490 | 4.495 | 4.080 | 4.280 | 3.668 | 14,548 |
| 2023-08-29 | 4.900 | 4.900 | 4.405 | 4.470 | 3.830 | 42,899 |
| 2023-08-28 | 4.890 | 4.920 | 4.850 | 4.900 | 4.199 | 9,025 |
| 2023-08-25 | 4.940 | 4.950 | 4.900 | 4.930 | 4.225 | 3,174 |
| 2023-08-24 | 4.900 | 4.950 | 4.880 | 4.920 | 4.216 | 9,971 |
| 2023-08-23 | 4.910 | 4.930 | 4.905 | 4.910 | 4.207 | 10,766 |
| 2023-08-22 | 4.900 | 4.960 | 4.770 | 4.910 | 4.207 | 34,163 |
| 2023-08-21 | 4.765 | 4.800 | 4.750 | 4.800 | 4.113 | 7,027 |
| 2023-08-18 | 4.830 | 4.850 | 4.760 | 4.765 | 4.083 | 17,123 |
| 2023-08-17 | 5.020 | 5.020 | 4.690 | 4.825 | 4.135 | 21,754 |
| 2023-08-16 | 5.100 | 5.140 | 5.040 | 5.110 | 4.379 | 6,852 |
| 2023-08-15 | 5.100 | 5.100 | 5.080 | 5.100 | 4.370 | 1,531 |
| 2023-08-14 | 5.080 | 5.140 | 5.070 | 5.100 | 4.370 | 4,649 |
| 2023-08-11 | 5.080 | 5.090 | 5.040 | 5.080 | 4.353 | 18,635 |
| 2023-08-10 | 5.080 | 5.090 | 5.060 | 5.080 | 4.353 | 13,604 |
| 2023-08-09 | 5.180 | 5.180 | 5.060 | 5.080 | 4.353 | 15,646 |
| 2023-08-08 | 5.180 | 5.210 | 5.170 | 5.180 | 4.439 | 4,352 |
| 2023-08-07 | 5.250 | 5.260 | 5.180 | 5.180 | 4.439 | 5,301 |
| 2023-08-04 | 5.240 | 5.300 | 5.230 | 5.240 | 4.490 | 8,433 |
| 2023-08-03 | 5.250 | 5.350 | 5.230 | 5.230 | 4.482 | 5,665 |
| 2023-08-02 | 5.300 | 5.310 | 5.240 | 5.240 | 4.490 | 1,908 |
| 2023-08-01 | 5.310 | 5.350 | 5.300 | 5.300 | 4.542 | 1,788 |
| 2023-07-31 | 5.250 | 5.340 | 5.240 | 5.300 | 4.542 | 3,850 |
| 2023-07-28 | 5.420 | 5.460 | 5.300 | 5.300 | 4.542 | 18,597 |
| 2023-07-27 | 5.320 | 5.470 | 5.320 | 5.410 | 4.636 | 3,378 |
| 2023-07-26 | 5.370 | 5.400 | 5.350 | 5.350 | 4.585 | 944 |
| 2023-07-25 | 5.360 | 5.400 | 5.350 | 5.360 | 4.593 | 8,692 |
| 2023-07-24 | 5.340 | 5.400 | 5.320 | 5.350 | 4.585 | 7,517 |
| 2023-07-21 | 5.170 | 5.320 | 5.170 | 5.320 | 4.559 | 4,716 |
| 2023-07-20 | 5.330 | 5.340 | 5.180 | 5.180 | 4.439 | 8,618 |
| 2023-07-19 | 5.350 | 5.380 | 5.320 | 5.320 | 4.559 | 5,730 |
| 2023-07-18 | 5.370 | 5.380 | 5.320 | 5.350 | 4.585 | 1,237 |
| 2023-07-17 | 5.500 | 5.500 | 5.320 | 5.370 | 4.602 | 4,185 |
| 2023-07-14 | 5.460 | 5.500 | 5.450 | 5.500 | 4.713 | 2,390 |
| 2023-07-13 | 5.420 | 5.600 | 5.400 | 5.460 | 4.679 | 41,562 |
| 2023-07-12 | 5.650 | 5.650 | 5.400 | 5.410 | 4.636 | 45,512 |
| 2023-07-11 | 5.390 | 5.580 | 5.390 | 5.550 | 4.756 | 4,300 |
| 2023-07-10 | 5.590 | 5.600 | 5.330 | 5.390 | 4.619 | 15,735 |
| 2023-07-07 | 5.650 | 5.650 | 5.530 | 5.590 | 4.790 | 1,546 |
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.