Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 5.150 | 5.210 | 5.140 | 5.200 | 4.456 | 3,574 |
| 2023-04-12 | 5.150 | 5.160 | 5.140 | 5.150 | 4.413 | 2,884 |
| 2023-04-11 | 5.260 | 5.280 | 5.150 | 5.160 | 4.422 | 8,467 |
| 2023-04-06 | 5.360 | 5.360 | 5.130 | 5.130 | 4.396 | 4,700 |
| 2023-04-05 | 5.430 | 5.430 | 5.360 | 5.360 | 4.593 | 985 |
| 2023-04-04 | 5.570 | 5.570 | 5.400 | 5.400 | 4.627 | 7,086 |
| 2023-04-03 | 5.280 | 5.580 | 5.250 | 5.550 | 4.756 | 8,721 |
| 2023-03-31 | 5.100 | 5.400 | 5.100 | 5.400 | 4.627 | 6,659 |
| 2023-03-30 | 5.080 | 5.270 | 5.020 | 5.090 | 4.362 | 5,170 |
| 2023-03-29 | 5.160 | 5.160 | 5.050 | 5.080 | 4.353 | 4,813 |
| 2023-03-28 | 5.180 | 5.290 | 5.150 | 5.150 | 4.413 | 3,467 |
| 2023-03-27 | 5.280 | 5.290 | 5.110 | 5.180 | 4.439 | 7,408 |
| 2023-03-24 | 5.350 | 5.380 | 5.310 | 5.350 | 4.585 | 2,067 |
| 2023-03-23 | 5.360 | 5.390 | 5.310 | 5.350 | 4.585 | 2,623 |
| 2023-03-22 | 5.310 | 5.400 | 5.100 | 5.330 | 4.567 | 8,897 |
| 2023-03-21 | 5.610 | 5.610 | 5.330 | 5.410 | 4.636 | 13,097 |
| 2023-03-20 | 5.600 | 5.800 | 5.500 | 5.610 | 4.807 | 5,014 |
| 2023-03-17 | 5.610 | 5.650 | 5.590 | 5.590 | 4.790 | 2,759 |
| 2023-03-16 | 5.550 | 5.600 | 5.500 | 5.600 | 4.799 | 4,963 |
| 2023-03-15 | 5.450 | 5.650 | 5.410 | 5.540 | 4.747 | 7,158 |
| 2023-03-14 | 5.370 | 5.500 | 5.370 | 5.450 | 4.670 | 20,168 |
| 2023-03-13 | 5.630 | 5.660 | 5.300 | 5.350 | 4.585 | 21,988 |
| 2023-03-10 | 5.830 | 5.840 | 5.610 | 5.620 | 4.816 | 12,640 |
| 2023-03-09 | 6.010 | 6.010 | 5.800 | 5.900 | 5.056 | 9,950 |
| 2023-03-08 | 6.030 | 6.030 | 5.990 | 6.010 | 5.150 | 2,376 |
| 2023-03-07 | 6.100 | 6.100 | 6.000 | 6.030 | 5.167 | 7,892 |
| 2023-03-06 | 6.110 | 6.120 | 6.080 | 6.090 | 5.219 | 4,606 |
| 2023-03-03 | 6.100 | 6.200 | 6.010 | 6.110 | 5.236 | 41,594 |
| 2023-03-02 | 6.150 | 6.160 | 6.070 | 6.100 | 5.227 | 15,134 |
| 2023-03-01 | 6.440 | 6.450 | 6.070 | 6.150 | 5.270 | 44,208 |
| 2023-02-28 | 6.580 | 6.580 | 6.110 | 6.460 | 5.536 | 48,174 |
| 2023-02-27 | 6.620 | 6.830 | 6.620 | 6.750 | 5.784 | 7,979 |
| 2023-02-24 | 6.610 | 6.640 | 6.520 | 6.580 | 5.639 | 4,287 |
| 2023-02-23 | 6.600 | 6.620 | 6.600 | 6.600 | 5.656 | 1,149 |
| 2023-02-22 | 6.440 | 6.590 | 6.360 | 6.590 | 5.647 | 3,946 |
| 2023-02-21 | 6.700 | 6.780 | 6.110 | 6.460 | 5.536 | 25,888 |
| 2023-02-20 | 6.900 | 6.990 | 6.590 | 6.700 | 5.741 | 21,563 |
| 2023-02-17 | 6.960 | 7.040 | 6.890 | 6.890 | 5.904 | 3,230 |
| 2023-02-16 | 6.950 | 7.060 | 6.950 | 6.950 | 5.956 | 2,903 |
| 2023-02-15 | 7.000 | 7.000 | 6.810 | 6.950 | 5.956 | 27,715 |
| 2023-02-14 | 7.000 | 7.000 | 6.980 | 7.000 | 5.998 | 612 |
| 2023-02-13 | 7.000 | 7.000 | 6.970 | 6.990 | 5.990 | 729 |
| 2023-02-10 | 7.000 | 7.000 | 6.970 | 7.000 | 5.998 | 14,028 |
| 2023-02-09 | 6.980 | 7.010 | 6.980 | 7.010 | 6.007 | 4,022 |
| 2023-02-08 | 7.000 | 7.000 | 6.840 | 6.980 | 5.981 | 3,945 |
| 2023-02-07 | 6.800 | 7.000 | 6.800 | 7.000 | 5.998 | 3,553 |
| 2023-02-06 | 6.900 | 6.950 | 6.760 | 6.780 | 5.810 | 2,852 |
| 2023-02-03 | 6.980 | 7.000 | 6.650 | 6.930 | 5.938 | 11,675 |
| 2023-02-02 | 7.040 | 7.050 | 7.010 | 7.010 | 6.007 | 3,475 |
| 2023-02-01 | 7.090 | 7.090 | 7.080 | 7.090 | 6.076 | 294 |
| 2023-01-31 | 7.090 | 7.110 | 7.070 | 7.090 | 6.076 | 6,379 |
| 2023-01-30 | 7.100 | 7.100 | 7.070 | 7.090 | 6.076 | 8,600 |
| 2023-01-27 | 7.100 | 7.110 | 7.090 | 7.100 | 6.084 | 9,985 |
| 2023-01-26 | 7.100 | 7.110 | 7.080 | 7.110 | 6.093 | 6,861 |
| 2023-01-25 | 7.110 | 7.130 | 7.070 | 7.110 | 6.093 | 8,130 |
| 2023-01-24 | 7.100 | 7.120 | 7.100 | 7.110 | 6.093 | 7,511 |
| 2023-01-23 | 7.150 | 7.150 | 7.070 | 7.100 | 6.084 | 6,470 |
| 2023-01-20 | 7.110 | 7.200 | 7.050 | 7.150 | 6.127 | 16,915 |
| 2023-01-19 | 7.270 | 7.290 | 7.050 | 7.090 | 6.076 | 18,021 |
| 2023-01-18 | 7.390 | 7.390 | 7.150 | 7.280 | 6.238 | 14,040 |
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.