Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.350 | 7.360 | 6.620 | 6.920 | 5.930 | 17,900 |
| 2022-05-06 | 7.360 | 7.480 | 7.360 | 7.370 | 6.315 | 4,532 |
| 2022-05-05 | 7.320 | 7.470 | 7.320 | 7.470 | 6.401 | 4,154 |
| 2022-05-04 | 7.350 | 7.350 | 7.300 | 7.310 | 6.264 | 4,667 |
| 2022-05-03 | 7.290 | 7.350 | 7.290 | 7.350 | 6.298 | 3,862 |
| 2022-05-02 | 7.500 | 7.520 | 7.280 | 7.290 | 6.247 | 11,554 |
| 2022-04-29 | 7.530 | 7.620 | 7.480 | 7.500 | 6.427 | 5,855 |
| 2022-04-28 | 7.440 | 7.520 | 7.440 | 7.520 | 6.444 | 36,541 |
| 2022-04-27 | 7.670 | 7.670 | 7.440 | 7.440 | 6.375 | 23,769 |
| 2022-04-26 | 7.280 | 7.700 | 7.280 | 7.690 | 6.590 | 60,114 |
| 2022-04-25 | 7.460 | 7.460 | 7.160 | 7.270 | 6.230 | 6,515 |
| 2022-04-22 | 7.400 | 7.450 | 7.380 | 7.450 | 6.384 | 5,416 |
| 2022-04-21 | 7.660 | 7.680 | 7.360 | 7.380 | 6.324 | 5,388 |
| 2022-04-20 | 7.210 | 7.660 | 7.210 | 7.660 | 6.564 | 8,716 |
| 2022-04-19 | 7.230 | 7.230 | 7.150 | 7.200 | 6.170 | 12,070 |
| 2022-04-14 | 7.210 | 7.230 | 7.200 | 7.230 | 6.195 | 2,284 |
| 2022-04-13 | 7.410 | 7.430 | 7.150 | 7.200 | 6.170 | 11,550 |
| 2022-04-12 | 7.510 | 7.510 | 7.400 | 7.400 | 6.341 | 9,458 |
| 2022-04-11 | 7.370 | 7.510 | 7.340 | 7.510 | 6.435 | 4,813 |
| 2022-04-08 | 7.380 | 7.380 | 7.270 | 7.370 | 6.315 | 5,116 |
| 2022-04-07 | 7.580 | 7.580 | 7.380 | 7.380 | 6.324 | 4,821 |
| 2022-04-06 | 7.690 | 7.690 | 7.520 | 7.580 | 6.495 | 11,595 |
| 2022-04-05 | 7.620 | 7.790 | 7.620 | 7.690 | 6.590 | 17,253 |
| 2022-04-04 | 7.700 | 7.700 | 7.550 | 7.620 | 6.530 | 3,717 |
| 2022-04-01 | 7.940 | 7.940 | 7.500 | 7.740 | 6.633 | 10,181 |
| 2022-03-31 | 7.960 | 7.980 | 7.810 | 7.930 | 6.795 | 3,472 |
| 2022-03-30 | 7.900 | 7.990 | 7.880 | 7.970 | 6.830 | 7,993 |
| 2022-03-29 | 7.730 | 7.920 | 7.720 | 7.920 | 6.787 | 17,681 |
| 2022-03-28 | 7.740 | 7.850 | 7.700 | 7.720 | 6.615 | 14,595 |
| 2022-03-25 | 7.670 | 7.800 | 7.600 | 7.730 | 6.624 | 10,309 |
| 2022-03-24 | 7.590 | 7.700 | 7.590 | 7.670 | 6.573 | 9,269 |
| 2022-03-23 | 7.650 | 7.650 | 7.540 | 7.590 | 6.504 | 12,366 |
| 2022-03-22 | 7.410 | 7.630 | 7.350 | 7.630 | 6.538 | 11,466 |
| 2022-03-21 | 7.100 | 7.410 | 6.950 | 7.410 | 6.350 | 12,797 |
| 2022-03-18 | 7.190 | 7.190 | 6.900 | 7.100 | 6.084 | 6,092 |
| 2022-03-17 | 6.710 | 7.190 | 6.710 | 7.190 | 6.161 | 25,750 |
| 2022-03-16 | 6.640 | 6.860 | 6.640 | 6.700 | 5.741 | 13,665 |
| 2022-03-15 | 6.830 | 6.830 | 6.600 | 6.600 | 5.656 | 9,559 |
| 2022-03-14 | 6.880 | 6.880 | 6.820 | 6.830 | 5.853 | 4,519 |
| 2022-03-11 | 6.600 | 6.900 | 6.600 | 6.870 | 5.887 | 9,880 |
| 2022-03-10 | 6.510 | 6.580 | 6.440 | 6.580 | 5.639 | 8,406 |
| 2022-03-09 | 6.240 | 6.720 | 6.240 | 6.510 | 5.579 | 35,952 |
| 2022-03-08 | 6.270 | 6.440 | 6.120 | 6.210 | 5.321 | 13,566 |
| 2022-03-07 | 6.820 | 6.820 | 5.820 | 6.270 | 5.373 | 50,523 |
| 2022-03-04 | 7.340 | 7.340 | 6.850 | 6.930 | 5.938 | 15,123 |
| 2022-03-03 | 7.450 | 7.530 | 7.340 | 7.340 | 6.290 | 6,078 |
| 2022-03-02 | 7.260 | 7.500 | 7.160 | 7.420 | 6.358 | 11,251 |
| 2022-03-01 | 7.400 | 7.680 | 7.130 | 7.180 | 6.153 | 77,767 |
| 2022-02-28 | 7.440 | 7.440 | 7.010 | 7.190 | 6.161 | 14,878 |
| 2022-02-25 | 6.800 | 7.500 | 6.800 | 7.490 | 6.418 | 24,702 |
| 2022-02-24 | 7.320 | 7.390 | 6.600 | 6.950 | 5.956 | 30,518 |
| 2022-02-23 | 7.540 | 7.540 | 7.340 | 7.460 | 6.393 | 9,494 |
| 2022-02-22 | 7.130 | 7.540 | 7.040 | 7.540 | 6.461 | 15,158 |
| 2022-02-21 | 7.750 | 7.900 | 7.200 | 7.200 | 6.170 | 31,224 |
| 2022-02-18 | 7.680 | 7.840 | 7.180 | 7.410 | 6.350 | 29,415 |
| 2022-02-17 | 7.690 | 7.830 | 7.570 | 7.680 | 6.581 | 12,321 |
| 2022-02-16 | 7.270 | 7.980 | 7.270 | 7.690 | 6.590 | 25,178 |
| 2022-02-15 | 7.000 | 7.260 | 7.000 | 7.240 | 6.204 | 6,667 |
| 2022-02-14 | 7.300 | 7.300 | 6.710 | 7.080 | 6.067 | 28,860 |
| 2022-02-11 | 7.450 | 7.450 | 7.310 | 7.310 | 6.264 | 5,195 |
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.