Freelance.Com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	2.630	2.650	2.600	2.630	2.317	10,481
2024-11-28	2.680	2.680	2.610	2.620	2.308	7,031
2024-11-27	2.780	2.780	2.670	2.680	2.361	8,253
2024-11-26	2.780	2.800	2.750	2.770	2.440	6,542
2024-11-25	2.720	2.790	2.680	2.780	2.449	13,560
2024-11-22	2.700	2.720	2.690	2.710	2.387	1,702
2024-11-21	2.650	2.740	2.650	2.700	2.378	5,810
2024-11-20	2.750	2.750	2.640	2.650	2.334	8,805
2024-11-19	2.820	2.930	2.720	2.740	2.413	25,083
2024-11-18	2.710	2.880	2.650	2.800	2.466	23,192
2024-11-15	2.730	2.740	2.710	2.710	2.387	1,278
2024-11-14	2.840	2.840	2.700	2.730	2.405	12,238
2024-11-13	2.880	2.880	2.840	2.840	2.502	3,234
2024-11-12	2.910	2.910	2.840	2.880	2.537	4,301
2024-11-11	2.790	2.900	2.760	2.900	2.554	6,409
2024-11-08	2.860	2.860	2.770	2.790	2.457	9,698
2024-11-07	2.900	2.930	2.840	2.840	2.502	11,725
2024-11-06	2.940	2.960	2.900	2.910	2.563	4,468
2024-11-05	2.970	2.970	2.930	2.930	2.581	2,115
2024-11-04	2.900	3.000	2.900	2.970	2.616	8,546
2024-11-01	2.920	2.930	2.860	2.880	2.537	2,370
2024-10-31	2.950	2.950	2.920	2.920	2.572	2,253
2024-10-30	2.990	3.000	2.920	2.950	2.598	124,291
2024-10-29	2.980	2.990	2.980	2.990	2.634	1,014
2024-10-28	2.940	2.980	2.890	2.980	2.625	6,831
2024-10-25	2.960	2.960	2.880	2.890	2.546	3,790
2024-10-24	2.970	3.000	2.940	2.960	2.607	6,600
2024-10-23	2.920	3.000	2.880	2.950	2.598	16,620
2024-10-22	2.800	2.940	2.800	2.880	2.537	29,235
2024-10-21	2.680	2.770	2.670	2.770	2.440	6,888
2024-10-18	2.520	2.700	2.500	2.680	2.361	22,571
2024-10-17	2.590	2.620	2.530	2.530	2.228	12,888
2024-10-16	2.600	2.620	2.550	2.580	2.272	18,604
2024-10-15	2.700	2.710	2.590	2.600	2.290	12,485
2024-10-14	2.750	2.780	2.680	2.700	2.378	3,308
2024-10-11	2.760	2.800	2.750	2.760	2.431	2,683
2024-10-10	2.760	2.770	2.700	2.750	2.422	4,636
2024-10-09	2.770	2.820	2.720	2.760	2.431	9,855
2024-10-08	2.620	2.720	2.620	2.670	2.352	7,506
2024-10-07	2.630	2.630	2.550	2.620	2.308	17,729
2024-10-04	2.670	2.680	2.620	2.640	2.325	4,683
2024-10-03	2.650	2.660	2.650	2.660	2.343	219
2024-10-02	2.650	2.650	2.620	2.650	2.334	2,153
2024-10-01	2.680	2.680	2.650	2.660	2.343	8,166
2024-09-30	2.700	2.710	2.670	2.680	2.361	4,814
2024-09-27	2.700	2.730	2.660	2.700	2.378	15,436
2024-09-26	2.700	2.710	2.680	2.700	2.378	1,071
2024-09-25	2.710	2.730	2.700	2.700	2.378	1,968
2024-09-24	2.710	2.710	2.700	2.710	2.387	2,264
2024-09-23	2.720	2.730	2.680	2.710	2.387	4,995
2024-09-20	2.760	2.760	2.680	2.720	2.396	10,713
2024-09-19	2.670	2.790	2.670	2.790	2.457	3,304
2024-09-18	2.660	2.670	2.660	2.670	2.352	1,726
2024-09-17	2.700	2.700	2.650	2.660	2.343	4,632
2024-09-16	2.620	2.710	2.560	2.690	2.369	13,199
2024-09-13	2.650	2.650	2.610	2.620	2.308	14,916
2024-09-12	2.690	2.690	2.650	2.660	2.343	6,128
2024-09-11	2.740	2.740	2.680	2.690	2.369	3,715
2024-09-10	2.830	2.830	2.700	2.740	2.413	14,800
2024-09-09	2.940	2.940	2.810	2.830	2.493	17,708

← NewerPage 9 of 22 · 1,285 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.