Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.420	6.500	6.420	6.440	5.519	2,133
2022-07-29	6.330	6.480	6.330	6.420	5.501	2,980
2022-07-28	6.600	6.600	6.200	6.320	5.416	3,834
2022-07-27	6.120	6.600	5.950	6.600	5.656	15,959
2022-07-26	6.330	6.340	5.950	6.120	5.244	6,973
2022-07-25	6.360	6.360	6.320	6.320	5.416	5,910
2022-07-22	6.310	6.350	6.300	6.350	5.441	3,548
2022-07-21	6.310	6.360	6.300	6.300	5.399	1,690
2022-07-20	6.370	6.370	6.300	6.300	5.399	2,298
2022-07-19	6.370	6.440	6.350	6.360	5.450	2,307
2022-07-18	6.350	6.360	6.320	6.360	5.450	2,047
2022-07-15	6.260	6.440	6.260	6.350	5.441	22,630
2022-07-14	6.250	6.260	6.250	6.260	5.364	181
2022-07-13	6.250	6.260	6.210	6.250	5.356	615
2022-07-12	6.270	6.290	6.240	6.250	5.356	1,272
2022-07-11	6.220	6.260	6.160	6.260	5.364	1,188
2022-07-08	6.160	6.290	6.060	6.210	5.321	2,849
2022-07-07	6.050	6.290	6.050	6.200	5.313	5,393
2022-07-06	6.000	6.140	5.950	6.050	5.184	1,925
2022-07-05	5.860	6.000	5.850	6.000	5.141	10,910
2022-07-04	5.990	5.990	5.850	5.860	5.022	8,898
2022-07-01	5.930	6.130	5.910	6.000	5.141	5,253
2022-06-30	6.330	6.330	5.820	5.880	5.039	8,817
2022-06-29	6.440	6.450	6.210	6.330	5.424	7,045
2022-06-28	6.670	6.700	6.440	6.440	5.519	6,889
2022-06-27	6.910	6.960	6.660	6.660	5.707	7,660
2022-06-24	6.890	6.930	6.890	6.930	5.938	770
2022-06-23	6.880	6.890	6.850	6.890	5.904	1,651
2022-06-22	6.900	6.900	6.820	6.880	5.896	4,462
2022-06-21	6.770	6.930	6.770	6.880	5.896	1,643
2022-06-20	6.700	6.730	6.700	6.730	5.767	1,845
2022-06-17	6.680	6.750	6.450	6.700	5.741	10,277
2022-06-16	7.020	7.020	6.630	6.670	5.716	4,532
2022-06-15	6.980	7.040	6.960	7.010	6.007	4,288
2022-06-14	7.120	7.160	6.810	6.970	5.973	11,867
2022-06-13	7.270	7.380	7.120	7.180	6.153	15,774
2022-06-10	7.410	7.440	7.390	7.390	6.333	16,996
2022-06-09	7.310	7.480	7.310	7.410	6.350	28,488
2022-06-08	7.260	7.490	7.240	7.310	6.264	9,759
2022-06-07	7.170	7.240	7.160	7.240	6.204	3,255
2022-06-06	7.160	7.180	7.150	7.160	6.136	3,198
2022-06-03	7.150	7.200	7.150	7.160	6.136	17,490
2022-06-02	7.360	7.380	7.280	7.350	6.298	8,721
2022-06-01	7.370	7.400	7.210	7.350	6.298	8,086
2022-05-31	7.370	7.410	7.360	7.370	6.315	7,138
2022-05-30	7.390	7.390	7.320	7.370	6.315	11,161
2022-05-27	7.290	7.400	7.270	7.300	6.255	8,994
2022-05-26	7.190	7.320	7.190	7.280	6.238	3,730
2022-05-25	7.160	7.210	7.150	7.190	6.161	2,164
2022-05-24	7.180	7.180	7.100	7.150	6.127	8,521
2022-05-23	7.080	7.210	7.080	7.200	6.170	6,751
2022-05-20	6.940	7.110	6.940	7.080	6.067	3,908
2022-05-19	7.210	7.210	6.800	6.940	5.947	34,404
2022-05-18	7.400	7.450	7.190	7.220	6.187	80,737
2022-05-17	7.300	7.640	7.300	7.400	6.341	30,496
2022-05-16	7.170	7.250	7.170	7.250	6.213	3,774
2022-05-13	7.120	7.210	6.950	7.170	6.144	9,334
2022-05-12	6.970	7.310	6.920	7.120	6.101	7,910
2022-05-11	6.850	7.120	6.830	6.970	5.973	2,898
2022-05-10	6.930	7.050	6.690	6.690	5.733	7,660

← NewerPage 19 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.