Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	16.080	16.160	16.020	16.020	14.714	620
2024-06-07	15.920	15.970	15.920	15.970	14.668	295
2024-06-06	16.020	16.040	15.973	16.040	14.732	1,127
2024-06-05	16.020	16.100	15.940	15.940	14.640	1,036
2024-06-04	16.120	16.120	16.020	16.020	14.714	66
2024-06-03	16.220	16.220	16.120	16.210	14.888	743
2024-05-31	16.100	16.160	16.040	16.060	14.751	2,413
2024-05-30	16.040	16.040	16.020	16.020	14.714	321
2024-05-29	16.040	16.040	16.000	16.000	14.695	169
2024-05-28	16.140	16.140	16.040	16.140	14.824	12
2024-05-24	15.900	16.000	15.820	15.850	14.558	566
2024-05-23	15.920	16.120	15.920	16.070	14.760	1,287
2024-05-22	15.750	15.840	15.750	15.750	14.466	186
2024-05-21	15.820	15.940	15.760	15.870	14.576	368
2024-05-20	15.940	15.940	15.840	15.910	14.613	532
2024-05-17	15.920	16.000	15.920	15.950	14.650	189
2024-05-16	16.000	16.100	15.900	16.070	14.760	797
2024-05-15	16.120	16.120	16.020	16.060	14.751	554
2024-05-14	16.000	16.020	15.970	15.970	14.668	257
2024-05-13	16.120	16.120	15.940	16.080	14.769	1,771
2024-05-10	16.000	16.100	15.940	16.070	14.760	1,154
2024-05-09	16.140	16.140	16.020	16.090	14.778	415
2024-05-08	16.030	16.060	16.030	16.030	14.723	182
2024-05-07	16.080	16.080	15.960	15.960	14.659	678
2024-05-03	15.980	16.040	15.980	16.020	14.714	773
2024-05-02	16.000	16.200	15.980	16.100	14.787	1,986
2024-05-01	16.080	16.080	16.080	16.080	14.769	0
2024-04-30	16.120	16.120	16.000	16.080	14.769	162
2024-04-29	16.080	16.200	16.080	16.160	14.842	389
2024-04-26	16.180	16.300	16.038	16.090	14.778	2,616
2024-04-25	16.000	16.142	15.980	16.120	14.806	5,238
2024-04-24	15.880	15.980	15.791	15.940	14.640	3,109
2024-04-23	15.920	16.001	15.920	15.940	14.640	3,075
2024-04-22	15.810	15.920	15.810	15.810	14.521	236
2024-04-19	15.500	15.738	15.500	15.710	14.429	2,971
2024-04-18	15.510	15.542	15.400	15.400	14.144	4,712
2024-04-17	15.340	15.470	15.340	15.470	14.209	534
2024-04-16	15.360	15.380	15.260	15.350	14.098	2,713
2024-04-15	15.320	15.362	15.200	15.230	13.988	1,913
2024-04-12	15.400	15.440	15.300	15.360	14.108	2,447
2024-04-11	15.320	15.500	15.320	15.500	14.236	1,064
2024-04-10	15.220	15.400	15.220	15.250	14.007	534
2024-04-09	15.120	15.240	15.100	15.140	13.906	1,842
2024-04-08	15.200	15.220	15.160	15.180	13.942	3,045
2024-04-05	15.240	15.240	15.160	15.170	13.933	3,179
2024-04-04	15.200	15.222	15.150	15.150	13.915	793
2024-04-03	15.230	15.230	15.180	15.230	13.988	4,562
2024-04-02	15.400	15.500	15.300	15.400	14.144	6,815
2024-03-28	15.540	15.640	15.440	15.550	14.282	291,583
2024-03-27	15.660	15.660	15.567	15.590	14.319	194,953
2024-03-26	15.720	15.860	15.580	15.740	14.293	1,165
2024-03-25	15.600	15.600	15.520	15.550	14.120	5,172
2024-03-22	15.510	15.620	15.440	15.620	14.184	4,349
2024-03-21	15.400	15.500	15.223	15.410	13.993	4,530
2024-03-20	15.340	15.340	15.260	15.260	13.857	198,020
2024-03-19	15.400	15.400	15.318	15.370	13.957	3,498
2024-03-18	15.400	15.420	15.260	15.300	13.893	4,247
2024-03-15	15.040	15.462	14.900	15.090	13.703	102,744
2024-03-14	15.080	15.120	14.955	15.010	13.630	3,350
2024-03-13	15.018	15.140	15.018	15.050	13.666	99,819

← NewerPage 11 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.