Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.900	15.060	14.900	14.990	13.612	6,461
2024-03-11	14.720	14.940	14.720	14.900	13.530	4,997
2024-03-08	14.640	14.702	14.560	14.640	13.294	108,484
2024-03-07	14.620	14.642	14.540	14.560	13.221	3,578
2024-03-06	14.680	14.680	14.580	14.600	13.258	728
2024-03-05	14.700	14.780	14.618	14.630	13.285	16,281
2024-03-04	15.000	15.041	14.660	14.670	13.321	8,241
2024-03-01	15.000	15.120	14.800	14.880	13.512	11,257
2024-02-29	14.600	14.620	14.380	14.490	13.158	5,713
2024-02-28	14.660	14.660	14.460	14.490	13.158	7,576
2024-02-27	14.800	14.880	14.600	14.730	13.376	5,508
2024-02-26	14.860	14.882	14.740	14.820	13.458	2,406
2024-02-23	14.800	14.800	14.660	14.780	13.421	1,389
2024-02-22	14.780	14.940	14.780	14.780	13.421	1,616
2024-02-21	14.750	14.938	14.750	14.750	13.394	5,930
2024-02-20	14.660	14.782	14.660	14.680	13.330	18,009
2024-02-19	14.700	14.700	14.560	14.560	13.221	17,385
2024-02-16	14.800	14.800	14.600	14.740	13.385	14,394
2024-02-15	14.860	14.860	14.640	14.690	13.340	6,269
2024-02-14	15.020	15.020	14.820	14.820	13.458	544
2024-02-13	15.080	15.080	14.958	15.020	13.639	895
2024-02-12	15.000	15.002	14.900	14.900	13.530	13,518
2024-02-09	14.900	14.940	14.858	14.900	13.530	985
2024-02-08	14.960	14.980	14.860	14.980	13.603	3,375
2024-02-07	15.100	15.100	14.940	15.100	13.712	4,148
2024-02-06	15.080	15.080	14.840	15.070	13.685	5,466
2024-02-05	14.900	15.040	14.900	14.940	13.567	4,216
2024-02-02	15.200	15.300	14.880	14.900	13.530	3,344
2024-02-01	15.420	15.480	15.198	15.280	13.875	1,304
2024-01-31	15.360	15.400	15.360	15.380	13.966	912
2024-01-30	15.520	15.540	15.364	15.500	14.075	1,743
2024-01-29	15.542	15.542	15.460	15.460	14.039	1,059
2024-01-26	15.440	15.580	15.440	15.580	14.148	1,097
2024-01-25	15.320	15.400	15.320	15.320	13.912	2,900
2024-01-24	15.160	15.320	15.160	15.220	13.821	6,618
2024-01-23	15.400	15.400	15.220	15.230	13.830	9,733
2024-01-22	15.380	15.520	15.380	15.450	14.030	2,920
2024-01-19	15.460	15.720	15.380	15.390	13.975	6,343
2024-01-18	15.280	15.280	15.020	15.160	13.766	4,396
2024-01-17	15.340	15.380	15.280	15.280	13.875	443
2024-01-16	15.357	15.420	15.357	15.420	14.002	5,131
2024-01-15	15.300	15.420	15.300	15.360	13.948	1,415
2024-01-12	15.420	15.420	15.298	15.400	13.984	1,084
2024-01-11	15.400	15.500	15.298	15.430	14.011	5,561
2024-01-10	15.420	15.500	15.400	15.420	14.002	5,812
2024-01-09	15.400	15.520	15.400	15.440	14.021	7,187
2024-01-08	15.520	15.520	15.340	15.500	14.075	1,717
2024-01-05	15.620	15.620	15.500	15.590	14.157	2,552
2024-01-04	15.640	15.640	15.583	15.610	14.175	1,516
2024-01-03	15.680	15.700	15.558	15.680	14.239	926
2024-01-02	15.540	15.640	15.521	15.550	14.120	5,612
2023-12-29	15.518	15.640	15.518	15.590	14.157	13,002
2023-12-28	15.560	15.560	15.460	15.490	14.066	1,168
2023-12-27	15.460	15.460	15.390	15.390	13.975	5,865
2023-12-22	15.420	15.460	15.360	15.420	14.002	5,808
2023-12-21	15.400	15.460	15.300	15.370	13.957	5,319
2023-12-20	15.280	15.400	15.280	15.380	13.966	14,379
2023-12-19	15.200	15.340	15.200	15.290	13.884	17,315
2023-12-18	15.360	15.360	15.140	15.170	13.775	17,537
2023-12-15	15.480	15.540	15.320	15.460	14.039	13,183

← NewerPage 12 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.