Freelance.Com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.430 | 7.630 | 7.420 | 7.450 | 6.384 | 11,144 |
| 2022-02-09 | 7.310 | 7.490 | 7.310 | 7.420 | 6.358 | 7,156 |
| 2022-02-08 | 7.350 | 7.420 | 7.280 | 7.300 | 6.255 | 8,727 |
| 2022-02-07 | 7.060 | 7.350 | 7.060 | 7.350 | 6.298 | 9,377 |
| 2022-02-04 | 7.260 | 7.270 | 7.020 | 7.060 | 6.050 | 9,156 |
| 2022-02-03 | 7.840 | 7.840 | 7.120 | 7.260 | 6.221 | 23,572 |
| 2022-02-02 | 7.540 | 7.770 | 7.460 | 7.600 | 6.513 | 10,543 |
| 2022-02-01 | 7.360 | 7.780 | 7.360 | 7.540 | 6.461 | 17,505 |
| 2022-01-31 | 7.050 | 7.380 | 7.020 | 7.360 | 6.307 | 22,612 |
| 2022-01-28 | 7.220 | 7.220 | 7.040 | 7.070 | 6.058 | 11,943 |
| 2022-01-27 | 7.250 | 7.270 | 7.020 | 7.220 | 6.187 | 16,512 |
| 2022-01-26 | 7.190 | 7.440 | 7.050 | 7.250 | 6.213 | 13,762 |
| 2022-01-25 | 7.200 | 7.440 | 7.000 | 7.190 | 6.161 | 29,870 |
| 2022-01-24 | 7.930 | 7.960 | 6.850 | 7.140 | 6.118 | 166,361 |
| 2022-01-21 | 8.030 | 8.030 | 7.840 | 7.940 | 6.804 | 34,728 |
| 2022-01-20 | 7.940 | 8.090 | 7.930 | 8.030 | 6.881 | 12,312 |
| 2022-01-19 | 7.920 | 8.130 | 7.920 | 7.930 | 6.795 | 11,601 |
| 2022-01-18 | 7.970 | 7.970 | 7.890 | 7.920 | 6.787 | 33,846 |
| 2022-01-17 | 8.000 | 8.000 | 7.820 | 7.960 | 6.821 | 21,987 |
| 2022-01-14 | 8.240 | 8.240 | 7.900 | 8.020 | 6.872 | 16,282 |
| 2022-01-13 | 8.120 | 8.240 | 8.030 | 8.240 | 7.061 | 14,872 |
| 2022-01-12 | 8.220 | 8.300 | 8.120 | 8.120 | 6.958 | 9,288 |
| 2022-01-11 | 8.220 | 8.390 | 8.160 | 8.220 | 7.044 | 18,069 |
| 2022-01-10 | 8.200 | 8.540 | 8.160 | 8.220 | 7.044 | 43,960 |
| 2022-01-07 | 8.490 | 8.710 | 8.200 | 8.200 | 7.027 | 19,903 |
| 2022-01-06 | 8.200 | 8.490 | 8.150 | 8.490 | 7.275 | 45,334 |
| 2022-01-05 | 8.100 | 8.280 | 8.080 | 8.280 | 7.095 | 11,671 |
| 2022-01-04 | 8.350 | 8.360 | 8.050 | 8.080 | 6.924 | 26,995 |
| 2022-01-03 | 8.150 | 8.370 | 8.150 | 8.340 | 7.147 | 14,208 |
| 2021-12-31 | 8.150 | 8.190 | 8.120 | 8.150 | 6.984 | 5,618 |
| 2021-12-30 | 8.110 | 8.170 | 8.110 | 8.150 | 6.984 | 5,790 |
| 2021-12-29 | 8.200 | 8.200 | 8.110 | 8.110 | 6.950 | 8,504 |
| 2021-12-28 | 7.960 | 8.220 | 7.950 | 8.200 | 7.027 | 18,479 |
| 2021-12-27 | 8.050 | 8.060 | 7.950 | 7.950 | 6.812 | 13,051 |
| 2021-12-24 | 8.220 | 8.240 | 8.050 | 8.090 | 6.932 | 4,924 |
| 2021-12-23 | 8.160 | 8.290 | 8.160 | 8.220 | 7.044 | 8,209 |
| 2021-12-22 | 8.050 | 8.200 | 8.050 | 8.160 | 6.992 | 7,120 |
| 2021-12-21 | 7.960 | 8.090 | 7.810 | 8.050 | 6.898 | 12,634 |
| 2021-12-20 | 8.360 | 8.360 | 7.800 | 7.880 | 6.752 | 41,001 |
| 2021-12-17 | 8.240 | 8.370 | 8.220 | 8.360 | 7.164 | 89,628 |
| 2021-12-16 | 8.120 | 8.340 | 8.120 | 8.220 | 7.044 | 19,036 |
| 2021-12-15 | 8.140 | 8.330 | 8.100 | 8.110 | 6.950 | 12,300 |
| 2021-12-14 | 8.250 | 8.340 | 8.050 | 8.080 | 6.924 | 16,628 |
| 2021-12-13 | 8.190 | 8.300 | 8.020 | 8.230 | 7.052 | 14,584 |
| 2021-12-10 | 8.300 | 8.400 | 7.920 | 8.000 | 6.855 | 29,593 |
| 2021-12-09 | 7.780 | 8.250 | 7.780 | 8.250 | 7.070 | 165,632 |
| 2021-12-08 | 7.750 | 7.810 | 7.670 | 7.780 | 6.667 | 123,526 |
| 2021-12-07 | 7.560 | 7.750 | 7.560 | 7.660 | 6.564 | 12,775 |
| 2021-12-06 | 7.500 | 7.600 | 7.420 | 7.560 | 6.478 | 15,904 |
| 2021-12-03 | 7.450 | 7.680 | 7.410 | 7.500 | 6.427 | 19,021 |
| 2021-12-02 | 7.480 | 7.480 | 7.360 | 7.430 | 6.367 | 9,595 |
| 2021-12-01 | 7.350 | 7.790 | 7.300 | 7.480 | 6.410 | 31,138 |
| 2021-11-30 | 7.220 | 7.560 | 6.500 | 7.300 | 6.255 | 79,975 |
| 2021-11-29 | 7.150 | 7.410 | 7.100 | 7.230 | 6.195 | 15,294 |
| 2021-11-26 | 7.500 | 7.500 | 7.000 | 7.290 | 6.247 | 55,647 |
| 2021-11-25 | 7.600 | 7.690 | 7.510 | 7.550 | 6.470 | 24,443 |
| 2021-11-24 | 7.630 | 7.790 | 7.460 | 7.580 | 6.495 | 69,382 |
| 2021-11-23 | 7.600 | 7.600 | 7.080 | 7.380 | 6.324 | 35,796 |
| 2021-11-22 | 7.350 | 7.500 | 7.340 | 7.380 | 6.324 | 16,583 |
| 2021-11-19 | 7.110 | 7.390 | 7.110 | 7.270 | 6.230 | 13,691 |
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.