Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	16.000	16.140	16.000	16.090	14.948	18,134
2024-09-02	16.060	16.180	16.060	16.060	14.920	466
2024-08-30	16.020	16.020	15.960	15.960	14.827	46
2024-08-29	16.100	16.100	15.940	16.040	14.902	869
2024-08-28	16.060	16.060	16.020	16.050	14.911	370
2024-08-27	16.080	16.080	15.980	16.080	14.939	288
2024-08-23	16.040	16.040	15.910	15.910	14.781	184
2024-08-22	15.860	15.940	15.850	15.850	14.725	61
2024-08-21	15.840	15.870	15.800	15.870	14.744	434
2024-08-20	15.880	15.880	15.800	15.880	14.753	418
2024-08-19	15.960	15.960	15.880	15.880	14.753	18
2024-08-16	15.560	15.840	15.500	15.840	14.716	1,233
2024-08-15	15.520	15.560	15.520	15.540	14.437	120
2024-08-14	15.680	15.680	15.540	15.680	14.567	157
2024-08-13	15.680	15.680	15.570	15.570	14.465	32
2024-08-12	15.510	15.650	15.460	15.650	14.539	436
2024-08-09	15.400	15.520	15.400	15.470	14.372	220
2024-08-08	15.580	15.580	15.500	15.580	14.474	52
2024-08-07	15.510	15.560	15.470	15.470	14.372	182
2024-08-06	15.600	15.600	15.480	15.600	14.493	276
2024-08-05	15.800	15.840	15.580	15.730	14.614	446
2024-08-02	15.820	16.060	15.820	15.960	14.827	74
2024-08-01	15.850	15.960	15.850	15.850	14.725	688
2024-07-31	16.100	16.220	15.720	16.010	14.874	4,192
2024-07-30	15.540	15.860	15.540	15.850	14.725	1,550
2024-07-29	15.510	15.520	15.400	15.520	14.419	1,187
2024-07-26	15.300	15.420	15.160	15.160	14.084	1,755
2024-07-25	15.350	15.440	15.350	15.350	14.261	672
2024-07-24	15.440	15.440	15.370	15.370	14.279	71
2024-07-23	15.380	15.420	15.340	15.340	14.251	3
2024-07-22	15.260	15.360	15.220	15.220	14.140	616
2024-07-19	15.240	15.260	15.220	15.250	14.168	3,957
2024-07-18	15.260	15.300	15.180	15.220	14.140	414
2024-07-17	15.180	15.180	15.140	15.180	14.103	1,094
2024-07-16	15.260	15.260	15.040	15.040	13.973	60
2024-07-15	15.500	15.500	15.220	15.340	14.251	1,303
2024-07-12	15.520	15.530	15.520	15.530	14.428	0
2024-07-11	15.340	15.340	15.250	15.250	14.168	0
2024-07-10	15.540	15.540	15.440	15.510	14.409	209
2024-07-09	15.560	15.560	15.370	15.370	14.279	79
2024-07-08	15.480	15.520	15.260	15.290	14.205	450
2024-07-05	15.560	15.620	15.560	15.610	14.502	16
2024-07-04	15.600	15.600	15.540	15.540	14.437	885
2024-07-03	15.700	15.740	15.500	15.620	14.512	1,140
2024-07-02	15.510	15.580	15.500	15.530	14.428	5,251
2024-07-01	15.480	15.580	15.480	15.560	14.456	3,217
2024-06-28	15.580	15.580	15.500	15.530	14.428	1,241
2024-06-27	15.510	15.560	15.360	15.490	14.391	3,446
2024-06-26	15.540	15.540	15.380	15.460	14.363	89
2024-06-25	15.600	15.720	15.600	15.660	14.383	474
2024-06-24	15.660	15.780	15.660	15.780	14.493	76
2024-06-21	15.800	15.800	15.580	15.630	14.356	5,494
2024-06-20	15.640	15.640	15.580	15.600	14.328	209
2024-06-19	15.740	15.820	15.670	15.670	14.392	171
2024-06-18	15.940	15.940	15.820	15.890	14.594	938
2024-06-17	15.920	15.920	15.620	15.900	14.604	1,803
2024-06-14	15.730	15.730	15.730	15.730	14.447	0
2024-06-13	15.880	15.880	15.660	15.690	14.411	11,757
2024-06-12	15.950	16.000	15.950	15.950	14.650	14
2024-06-11	16.100	16.100	15.860	15.880	14.585	228

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1863 EUR
2026-06-26	0.1863 EUR
2026-03-30	0.1863 EUR
2025-09-29	0.1863 EUR
2025-06-26	0.1863 EUR
2025-03-28	0.1863 EUR
2024-09-27	0.1782 EUR
2024-06-26	0.1782 EUR
2024-03-27	0.1782 EUR
2023-09-28	0.1539 EUR
2023-06-28	0.1539 EUR
2023-03-30	0.1539 EUR
2022-09-29	0.1539 EUR
2022-06-28	0.1539 EUR
2022-03-30	0.1539 EUR
2021-12-20	0.4617 EUR
2021-09-29	0.1539 EUR
2021-06-28	0.1539 EUR
2021-03-31	0.1539 EUR
2020-12-23	1.5714 EUR
2020-09-29	0.1539 EUR
2020-06-26	0.1539 EUR
2020-03-30	0.1539 EUR
2019-09-27	0.1539 EUR
2019-06-26	0.1539 EUR
2019-03-28	0.1539 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.