Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 5.650 | 5.650 | 5.530 | 5.590 | 4.790 | 1,546 |
| 2023-07-06 | 5.550 | 5.550 | 5.530 | 5.550 | 4.756 | 1,739 |
| 2023-07-05 | 5.500 | 5.630 | 5.500 | 5.550 | 4.756 | 1,896 |
| 2023-07-04 | 5.550 | 5.650 | 5.500 | 5.500 | 4.713 | 2,777 |
| 2023-07-03 | 5.660 | 5.750 | 5.500 | 5.550 | 4.756 | 4,596 |
| 2023-06-30 | 5.680 | 5.710 | 5.660 | 5.660 | 4.850 | 2,287 |
| 2023-06-29 | 5.760 | 5.770 | 5.680 | 5.680 | 4.867 | 1,215 |
| 2023-06-28 | 5.760 | 5.790 | 5.750 | 5.760 | 4.936 | 1,514 |
| 2023-06-27 | 5.790 | 5.790 | 5.760 | 5.760 | 4.936 | 3,058 |
| 2023-06-26 | 5.790 | 5.790 | 5.740 | 5.740 | 4.919 | 325 |
| 2023-06-23 | 5.750 | 5.790 | 5.700 | 5.790 | 4.962 | 5,671 |
| 2023-06-22 | 5.750 | 5.750 | 5.520 | 5.750 | 4.927 | 5,738 |
| 2023-06-21 | 5.800 | 5.800 | 5.700 | 5.750 | 4.927 | 3,785 |
| 2023-06-20 | 5.790 | 5.800 | 5.790 | 5.800 | 4.970 | 2,991 |
| 2023-06-19 | 5.750 | 5.790 | 5.660 | 5.790 | 4.962 | 4,707 |
| 2023-06-16 | 5.720 | 5.720 | 5.480 | 5.720 | 4.902 | 12,531 |
| 2023-06-15 | 5.850 | 5.870 | 5.680 | 5.720 | 4.902 | 21,835 |
| 2023-06-14 | 5.900 | 5.900 | 5.800 | 5.850 | 5.013 | 2,635 |
| 2023-06-13 | 5.950 | 5.950 | 5.850 | 5.900 | 5.056 | 42,575 |
| 2023-06-12 | 5.950 | 6.030 | 5.900 | 5.950 | 5.099 | 3,856 |
| 2023-06-09 | 5.910 | 5.940 | 5.850 | 5.940 | 5.090 | 1,876 |
| 2023-06-08 | 5.840 | 5.900 | 5.810 | 5.900 | 5.056 | 1,677 |
| 2023-06-07 | 5.830 | 5.860 | 5.800 | 5.840 | 5.004 | 2,210 |
| 2023-06-06 | 6.100 | 6.100 | 5.730 | 5.830 | 4.996 | 6,960 |
| 2023-06-05 | 6.090 | 6.100 | 6.090 | 6.100 | 5.227 | 2,555 |
| 2023-06-02 | 6.080 | 6.180 | 6.050 | 6.090 | 5.219 | 5,958 |
| 2023-06-01 | 6.020 | 6.080 | 6.020 | 6.080 | 5.210 | 8,092 |
| 2023-05-31 | 5.960 | 6.100 | 5.940 | 6.020 | 5.159 | 32,980 |
| 2023-05-30 | 5.940 | 5.990 | 5.940 | 5.940 | 5.090 | 4,761 |
| 2023-05-29 | 5.940 | 5.950 | 5.780 | 5.940 | 5.090 | 4,534 |
| 2023-05-26 | 5.940 | 5.970 | 5.930 | 5.940 | 5.090 | 14,491 |
| 2023-05-25 | 5.760 | 6.000 | 5.760 | 5.920 | 5.073 | 6,153 |
| 2023-05-24 | 5.750 | 5.750 | 5.730 | 5.750 | 4.927 | 6,070 |
| 2023-05-23 | 5.740 | 5.770 | 5.730 | 5.750 | 4.927 | 8,557 |
| 2023-05-22 | 5.740 | 5.740 | 5.700 | 5.730 | 4.910 | 5,357 |
| 2023-05-19 | 5.610 | 5.750 | 5.610 | 5.750 | 4.927 | 9,343 |
| 2023-05-18 | 5.610 | 5.660 | 5.600 | 5.610 | 4.807 | 3,612 |
| 2023-05-17 | 5.540 | 5.660 | 5.540 | 5.610 | 4.807 | 4,340 |
| 2023-05-16 | 5.640 | 5.640 | 5.460 | 5.560 | 4.764 | 15,741 |
| 2023-05-15 | 5.500 | 5.620 | 5.490 | 5.580 | 4.782 | 14,938 |
| 2023-05-12 | 5.450 | 5.500 | 5.320 | 5.500 | 4.713 | 12,571 |
| 2023-05-11 | 5.360 | 5.450 | 5.360 | 5.450 | 4.670 | 5,275 |
| 2023-05-10 | 5.450 | 5.450 | 5.310 | 5.320 | 4.559 | 6,677 |
| 2023-05-09 | 5.440 | 5.490 | 5.400 | 5.430 | 4.653 | 3,719 |
| 2023-05-08 | 5.440 | 5.490 | 5.430 | 5.440 | 4.662 | 4,569 |
| 2023-05-05 | 5.480 | 5.480 | 5.330 | 5.440 | 4.662 | 3,040 |
| 2023-05-04 | 5.510 | 5.510 | 5.330 | 5.470 | 4.687 | 6,676 |
| 2023-05-03 | 5.550 | 5.550 | 5.410 | 5.500 | 4.713 | 7,166 |
| 2023-05-02 | 5.670 | 5.670 | 5.540 | 5.550 | 4.756 | 21,388 |
| 2023-04-28 | 5.660 | 5.680 | 5.520 | 5.680 | 4.867 | 11,108 |
| 2023-04-27 | 5.290 | 5.660 | 5.280 | 5.660 | 4.850 | 14,018 |
| 2023-04-26 | 5.640 | 5.640 | 5.270 | 5.370 | 4.602 | 51,164 |
| 2023-04-25 | 5.190 | 5.780 | 5.190 | 5.640 | 4.833 | 68,017 |
| 2023-04-24 | 5.150 | 5.150 | 5.020 | 5.130 | 4.396 | 5,381 |
| 2023-04-21 | 5.170 | 5.170 | 5.050 | 5.150 | 4.413 | 9,920 |
| 2023-04-20 | 5.250 | 5.310 | 5.130 | 5.160 | 4.422 | 8,614 |
| 2023-04-19 | 5.200 | 5.340 | 5.200 | 5.240 | 4.490 | 6,200 |
| 2023-04-18 | 5.170 | 5.210 | 5.110 | 5.190 | 4.447 | 8,678 |
| 2023-04-17 | 5.300 | 5.300 | 5.170 | 5.170 | 4.430 | 6,900 |
| 2023-04-14 | 5.200 | 5.320 | 5.150 | 5.250 | 4.499 | 10,802 |
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.