Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.210	2.220	2.210	2.210	2.016	1,001
2026-04-30	2.250	2.280	2.180	2.210	2.016	13,195
2026-04-29	2.180	2.250	2.150	2.250	2.052	15,365
2026-04-28	2.140	2.180	2.130	2.180	1.988	12,758
2026-04-27	2.170	2.180	2.150	2.180	1.988	8,171
2026-04-24	2.180	2.200	2.180	2.180	1.988	2,205
2026-04-23	2.210	2.220	2.180	2.210	2.016	9,945
2026-04-22	2.260	2.260	2.180	2.210	2.016	15,055
2026-04-21	2.160	2.320	2.160	2.260	2.061	125,513
2026-04-20	2.070	2.110	2.030	2.100	1.915	10,599
2026-04-17	2.050	2.080	2.050	2.060	1.879	3,859
2026-04-16	2.050	2.050	2.030	2.050	1.870	1,363
2026-04-15	2.050	2.050	2.040	2.040	1.860	393
2026-04-14	2.060	2.060	2.000	2.040	1.860	3,095
2026-04-13	2.030	2.060	2.030	2.060	1.879	7,276
2026-04-10	2.070	2.100	2.050	2.090	1.906	3,961
2026-04-09	2.090	2.090	2.070	2.070	1.888	247
2026-04-08	2.030	2.110	2.030	2.090	1.906	3,075
2026-04-07	2.010	2.050	2.010	2.030	1.851	1,019
2026-04-02	2.020	2.020	2.020	2.020	1.842	109
2026-04-01	1.940	2.010	1.940	2.010	1.833	1,471
2026-03-31	1.980	1.980	1.910	1.940	1.769	5,393
2026-03-30	2.030	2.030	1.980	1.980	1.806	8,868
2026-03-27	2.030	2.030	2.020	2.030	1.851	2,159
2026-03-26	2.100	2.100	2.020	2.020	1.842	714
2026-03-25	2.140	2.140	2.000	2.100	1.915	9,244
2026-03-24	2.150	2.150	2.110	2.140	1.952	1,221
2026-03-23	2.140	2.160	2.130	2.150	1.961	6,157
2026-03-20	2.120	2.150	2.080	2.140	1.952	15,359
2026-03-19	2.030	2.120	2.020	2.120	1.933	16,051
2026-03-18	1.930	2.040	1.930	2.030	1.851	24,552
2026-03-17	1.930	1.930	1.915	1.930	1.760	1,778
2026-03-16	1.880	1.940	1.860	1.925	1.756	14,515
2026-03-13	1.955	1.955	1.855	1.875	1.710	7,818
2026-03-12	1.935	1.945	1.920	1.945	1.774	2,487
2026-03-11	1.930	1.950	1.910	1.930	1.760	6,975
2026-03-10	1.920	1.980	1.920	1.930	1.760	4,816
2026-03-09	1.945	1.990	1.915	1.920	1.751	22,250
2026-03-06	2.080	2.080	2.030	2.030	1.851	1,833
2026-03-05	2.000	2.100	2.000	2.070	1.888	19,539
2026-03-04	1.960	2.010	1.960	1.990	1.815	8,824
2026-03-03	2.010	2.010	1.960	1.960	1.788	11,151
2026-03-02	2.050	2.060	2.030	2.030	1.851	12,497
2026-02-27	2.130	2.160	2.090	2.110	1.924	5,883
2026-02-26	2.160	2.160	2.110	2.130	1.943	5,945
2026-02-25	2.200	2.200	2.120	2.160	1.970	7,588
2026-02-24	2.200	2.200	2.010	2.080	1.897	43,368
2026-02-23	2.130	2.240	2.130	2.240	2.043	14,720
2026-02-20	2.200	2.200	2.140	2.200	2.006	5,995
2026-02-19	2.180	2.190	2.110	2.170	1.979	4,682
2026-02-18	2.170	2.190	2.170	2.180	1.988	830
2026-02-17	2.140	2.170	2.140	2.160	1.970	6,098
2026-02-16	2.130	2.190	2.130	2.140	1.952	11,944
2026-02-13	2.160	2.160	2.110	2.130	1.943	9,252
2026-02-12	2.200	2.200	2.130	2.150	1.961	23,941
2026-02-11	2.330	2.330	2.180	2.200	2.006	25,559
2026-02-10	2.320	2.320	2.290	2.320	2.116	17,487
2026-02-09	2.320	2.360	2.320	2.340	2.134	5,809
2026-02-06	2.310	2.330	2.250	2.330	2.125	28,901
2026-02-05	2.340	2.400	2.330	2.330	2.125	9,041

← NewerPage 3 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.