Freelance.Com historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	7.070	7.290	7.070	7.290	6.247	17,119
2023-01-16	7.000	7.070	7.000	7.070	6.058	19,022
2023-01-13	7.000	7.050	7.000	7.050	6.041	10,974
2023-01-12	7.060	7.070	7.000	7.060	6.050	9,714
2023-01-11	6.900	7.070	6.790	7.070	6.058	12,927
2023-01-10	6.790	6.880	6.790	6.850	5.870	2,805
2023-01-09	6.780	6.850	6.730	6.780	5.810	6,014
2023-01-06	6.760	6.780	6.760	6.780	5.810	1,047
2023-01-05	6.850	6.920	6.760	6.760	5.793	2,708
2023-01-04	6.730	6.940	6.660	6.850	5.870	48,988
2023-01-03	6.680	6.720	6.680	6.720	5.758	853
2023-01-02	6.680	6.760	6.680	6.680	5.724	1,132
2022-12-30	6.600	6.690	6.590	6.680	5.724	2,227
2022-12-29	6.590	6.600	6.540	6.590	5.647	2,008
2022-12-28	6.600	6.610	6.510	6.590	5.647	4,342
2022-12-27	6.600	6.630	6.600	6.600	5.656	2,345
2022-12-23	6.610	6.620	6.600	6.600	5.656	1,619
2022-12-22	6.610	6.650	6.600	6.610	5.664	2,396
2022-12-21	6.620	6.640	6.600	6.600	5.656	918
2022-12-20	6.600	6.620	6.600	6.620	5.673	11,633
2022-12-19	6.650	6.720	6.590	6.600	5.656	2,065
2022-12-16	6.760	6.780	6.550	6.650	5.698	5,681
2022-12-15	7.000	7.000	6.580	6.760	5.793	4,571
2022-12-14	7.000	7.000	6.560	7.000	5.998	12,463
2022-12-13	6.990	7.020	6.850	6.920	5.930	25,201
2022-12-12	6.950	7.010	6.900	6.990	5.990	7,196
2022-12-09	6.970	6.980	6.830	6.930	5.938	10,090
2022-12-08	6.850	6.960	6.830	6.940	5.947	6,267
2022-12-07	6.950	6.960	6.830	6.840	5.861	2,705
2022-12-06	6.980	6.980	6.880	6.950	5.956	1,146
2022-12-05	7.050	7.050	6.740	6.970	5.973	9,978
2022-12-02	6.840	7.040	6.840	7.040	6.033	3,669
2022-12-01	7.040	7.040	6.810	6.840	5.861	7,226
2022-11-30	7.080	7.090	7.010	7.020	6.016	2,085
2022-11-29	7.150	7.160	7.070	7.070	6.058	5,611
2022-11-28	7.040	7.160	6.960	7.140	6.118	11,027
2022-11-25	6.880	7.060	6.880	7.040	6.033	12,328
2022-11-24	7.100	7.160	6.740	6.870	5.887	37,136
2022-11-23	6.970	7.150	6.900	7.060	6.050	35,516
2022-11-22	6.720	6.760	6.600	6.650	5.698	10,219
2022-11-21	6.480	6.720	6.410	6.710	5.750	7,156
2022-11-18	6.460	6.620	6.460	6.460	5.536	4,918
2022-11-17	6.670	6.700	6.020	6.460	5.536	13,020
2022-11-16	6.850	6.850	6.510	6.660	5.707	6,334
2022-11-15	6.760	6.840	6.720	6.840	5.861	2,805
2022-11-14	6.880	6.940	6.730	6.750	5.784	6,370
2022-11-11	6.980	6.980	6.810	6.870	5.887	3,638
2022-11-10	6.800	6.980	6.800	6.950	5.956	2,689
2022-11-09	6.990	7.000	6.730	6.740	5.776	4,664
2022-11-08	7.000	7.000	6.870	6.990	5.990	7,221
2022-11-07	6.940	6.940	6.740	6.900	5.913	7,603
2022-11-04	6.900	6.920	6.750	6.860	5.878	5,456
2022-11-03	6.550	6.890	6.500	6.890	5.904	5,740
2022-11-02	6.560	6.590	6.510	6.550	5.613	3,618
2022-11-01	6.590	6.600	6.460	6.560	5.621	5,259
2022-10-31	6.290	6.580	6.290	6.580	5.639	15,625
2022-10-28	6.360	6.400	6.220	6.280	5.381	5,270
2022-10-27	6.600	6.600	6.290	6.380	5.467	9,773
2022-10-26	6.720	6.720	6.540	6.590	5.647	10,553
2022-10-25	6.800	6.960	6.690	6.750	5.784	45,784

← NewerPage 17 of 22 · 1,286 trading daysOlder →

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.