Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	6.520	6.820	6.500	6.660	5.707	15,199
2022-10-21	6.480	6.600	6.340	6.500	5.570	19,849
2022-10-20	6.400	6.480	6.370	6.480	5.553	4,190
2022-10-19	6.400	6.400	6.260	6.400	5.484	15,779
2022-10-18	6.140	6.470	6.140	6.400	5.484	16,984
2022-10-17	5.910	6.250	5.900	6.200	5.313	30,687
2022-10-14	5.700	5.970	5.700	5.860	5.022	9,633
2022-10-13	5.500	5.700	5.500	5.700	4.884	9,606
2022-10-12	5.680	5.680	5.500	5.500	4.713	5,156
2022-10-11	5.630	5.700	5.620	5.630	4.824	5,047
2022-10-10	5.690	5.710	5.620	5.630	4.824	5,803
2022-10-07	5.710	5.710	5.660	5.680	4.867	1,784
2022-10-06	5.670	5.760	5.670	5.700	4.884	4,257
2022-10-05	5.690	5.720	5.570	5.660	4.850	4,397
2022-10-04	5.410	5.950	5.410	5.680	4.867	40,146
2022-10-03	5.470	5.480	5.350	5.400	4.627	13,215
2022-09-30	5.360	5.400	5.330	5.400	4.627	5,734
2022-09-29	5.320	5.360	5.300	5.320	4.559	5,714
2022-09-28	5.410	5.450	5.320	5.320	4.559	7,613
2022-09-27	5.400	5.470	5.320	5.400	4.627	11,412
2022-09-26	5.550	5.550	5.330	5.400	4.627	14,634
2022-09-23	5.530	5.550	5.460	5.520	4.730	12,914
2022-09-22	5.830	5.830	5.290	5.530	4.739	24,933
2022-09-21	5.900	5.950	5.820	5.830	4.996	14,427
2022-09-20	6.000	6.000	5.890	5.930	5.082	8,113
2022-09-19	6.010	6.010	5.980	6.000	5.141	35,744
2022-09-16	6.020	6.020	5.950	6.010	5.150	11,233
2022-09-15	5.990	6.020	5.980	6.000	5.141	71,435
2022-09-14	5.980	6.010	5.900	5.970	5.116	5,794
2022-09-13	5.980	6.040	5.970	5.970	5.116	38,149
2022-09-12	6.110	6.110	5.970	5.970	5.116	15,795
2022-09-09	6.050	6.120	6.010	6.100	5.227	24,634
2022-09-08	6.080	6.080	5.880	5.960	5.107	10,851
2022-09-07	6.050	6.070	6.040	6.070	5.201	1,221
2022-09-06	6.130	6.130	5.920	6.040	5.176	7,676
2022-09-05	6.160	6.160	6.080	6.120	5.244	2,573
2022-09-02	6.080	6.160	6.050	6.160	5.279	6,127
2022-09-01	6.330	6.330	6.080	6.080	5.210	10,857
2022-08-31	6.530	6.680	6.130	6.330	5.424	27,212
2022-08-30	6.340	6.500	6.290	6.500	5.570	52,202
2022-08-29	6.020	6.090	6.020	6.090	5.219	9,041
2022-08-26	6.090	6.090	6.020	6.070	5.201	5,502
2022-08-25	5.980	6.130	5.960	6.070	5.201	20,438
2022-08-24	6.180	6.180	6.000	6.000	5.141	9,217
2022-08-23	6.240	6.250	6.100	6.180	5.296	7,972
2022-08-22	6.280	6.320	6.150	6.240	5.347	3,270
2022-08-19	6.430	6.440	6.260	6.280	5.381	8,761
2022-08-18	6.490	6.550	6.430	6.430	5.510	12,005
2022-08-17	6.400	6.500	6.400	6.490	5.561	12,689
2022-08-16	6.340	6.500	6.340	6.390	5.476	9,601
2022-08-15	6.310	6.340	6.260	6.340	5.433	4,192
2022-08-12	6.380	6.380	6.100	6.300	5.399	7,301
2022-08-11	6.390	6.400	6.360	6.370	5.459	1,482
2022-08-10	6.310	6.380	6.280	6.380	5.467	2,143
2022-08-09	6.480	6.490	6.220	6.320	5.416	3,855
2022-08-08	6.480	6.520	6.470	6.480	5.553	716
2022-08-05	6.490	6.500	6.440	6.480	5.553	2,763
2022-08-04	6.500	6.500	6.440	6.480	5.553	4,546
2022-08-03	6.500	6.500	6.460	6.470	5.544	2,482
2022-08-02	6.440	6.500	6.440	6.500	5.570	2,802

← NewerPage 18 of 22 · 1,281 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.