Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.310	2.380	2.080	2.290	2.017	38,259
2025-05-23	2.370	2.380	2.320	2.350	2.070	3,348
2025-05-22	2.360	2.370	2.300	2.370	2.088	19,131
2025-05-21	2.320	2.500	2.310	2.330	2.052	31,280
2025-05-20	2.340	2.460	2.190	2.330	2.052	461,429
2025-05-19	2.320	2.420	2.290	2.330	2.052	23,961
2025-05-16	2.320	2.360	2.300	2.310	2.035	10,306
2025-05-15	2.310	2.360	2.280	2.310	2.035	21,596
2025-05-14	2.450	2.450	2.300	2.300	2.026	20,366
2025-05-13	2.490	2.490	2.395	2.420	2.132	2,514
2025-05-12	2.450	2.500	2.440	2.480	2.184	7,560
2025-05-09	2.391	2.480	2.390	2.447	2.155	4,558
2025-05-08	2.340	2.390	2.340	2.390	2.105	8,963
2025-05-07	2.354	2.370	2.331	2.341	2.062	2,848
2025-05-06	2.284	2.390	2.270	2.351	2.071	15,499
2025-05-05	2.320	2.340	2.280	2.326	2.049	7,645
2025-05-02	2.240	2.461	2.230	2.348	2.068	27,655
2025-04-30	2.241	2.250	2.221	2.240	1.973	5,973
2025-04-29	2.231	2.243	2.185	2.240	1.973	23,801
2025-04-28	2.260	2.260	2.222	2.231	1.965	6,898
2025-04-25	2.389	2.389	2.180	2.260	1.991	22,477
2025-04-24	2.260	2.400	2.236	2.350	2.070	43,646
2025-04-23	2.230	2.260	2.230	2.260	1.991	6,913
2025-04-22	2.220	2.380	2.160	2.230	1.964	51,036
2025-04-17	2.276	2.284	2.250	2.272	2.001	2,768
2025-04-16	2.319	2.319	2.276	2.276	2.005	2,172
2025-04-15	2.281	2.310	2.280	2.300	2.026	6,054
2025-04-14	2.211	2.285	2.211	2.281	2.009	3,279
2025-04-11	2.290	2.290	2.201	2.210	1.947	4,534
2025-04-10	2.340	2.362	2.281	2.281	2.009	5,908
2025-04-09	2.350	2.350	2.201	2.211	1.947	5,860
2025-04-08	2.330	2.400	2.301	2.360	2.079	12,497
2025-04-07	2.150	2.300	2.101	2.280	2.008	14,854
2025-04-04	2.570	2.570	2.100	2.280	2.008	49,903
2025-04-03	2.550	2.580	2.520	2.570	2.264	5,765
2025-04-02	2.590	2.590	2.570	2.570	2.264	4,371
2025-04-01	2.600	2.600	2.570	2.590	2.281	5,531
2025-03-31	2.740	2.740	2.590	2.590	2.281	9,504
2025-03-28	2.730	2.740	2.730	2.730	2.405	564
2025-03-27	2.660	2.730	2.620	2.730	2.405	8,024
2025-03-26	2.690	2.690	2.660	2.660	2.343	1,078
2025-03-25	2.580	2.690	2.580	2.690	2.369	8,378
2025-03-24	2.570	2.580	2.560	2.580	2.272	8,628
2025-03-21	2.630	2.660	2.620	2.620	2.308	7,404
2025-03-20	2.600	2.630	2.600	2.620	2.308	4,395
2025-03-19	2.640	2.650	2.600	2.600	2.290	8,696
2025-03-18	2.660	2.660	2.640	2.640	2.325	4,529
2025-03-17	2.650	2.650	2.650	2.650	2.334	2,716
2025-03-14	2.680	2.680	2.620	2.650	2.334	12,999
2025-03-13	2.640	2.680	2.640	2.680	2.361	1,572
2025-03-12	2.650	2.650	2.630	2.640	2.325	6,506
2025-03-11	2.650	2.650	2.640	2.640	2.325	4,596
2025-03-10	2.660	2.680	2.640	2.640	2.325	15,526
2025-03-07	2.640	2.710	2.640	2.660	2.343	5,627
2025-03-06	2.670	2.680	2.640	2.640	2.325	14,066
2025-03-05	2.700	2.710	2.620	2.670	2.352	12,587
2025-03-04	2.690	2.710	2.690	2.690	2.369	6,374
2025-03-03	2.650	2.750	2.650	2.690	2.369	15,062
2025-02-28	2.650	2.700	2.640	2.650	2.334	12,290
2025-02-27	2.700	2.740	2.650	2.650	2.334	14,930

← NewerPage 7 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.