Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.500	15.640	15.500	15.530	14.102	9,634
2023-12-13	15.660	15.660	15.440	15.560	14.130	8,325
2023-12-12	15.560	15.760	15.540	15.720	14.275	5,982
2023-12-11	15.620	15.760	15.620	15.710	14.266	9,516
2023-12-08	15.640	15.780	15.580	15.740	14.293	11,675
2023-12-07	15.600	15.620	15.500	15.620	14.184	12,805
2023-12-06	15.600	15.620	15.380	15.610	14.175	14,992
2023-12-05	15.480	15.580	15.480	15.550	14.120	9,768
2023-12-04	15.400	15.660	15.380	15.560	14.130	19,675
2023-12-01	15.440	15.642	15.440	15.510	14.084	16,596
2023-11-30	15.580	15.620	15.218	15.610	14.175	675,500
2023-11-29	15.700	15.760	15.560	15.760	14.311	19,984
2023-11-28	15.580	15.720	15.520	15.670	14.229	26,395
2023-11-27	15.600	15.760	15.600	15.670	14.229	4,142
2023-11-24	15.740	15.760	15.670	15.670	14.229	6,456
2023-11-23	15.620	15.780	15.620	15.710	14.266	9,429
2023-11-22	15.700	15.820	15.540	15.720	14.275	14,994
2023-11-21	15.610	15.780	15.610	15.610	14.175	3,478
2023-11-20	15.510	15.720	15.500	15.710	14.266	7,636
2023-11-17	15.740	15.740	15.498	15.680	14.239	17,242
2023-11-16	15.910	16.240	15.690	15.690	14.248	10,083
2023-11-15	15.900	15.900	15.700	15.700	14.257	4,457
2023-11-14	16.140	16.220	15.920	16.130	14.647	10,636
2023-11-13	16.120	16.120	15.920	16.110	14.629	6,463
2023-11-10	16.480	16.480	16.118	16.120	14.638	11,352
2023-11-09	16.350	16.460	16.300	16.430	14.920	8,290
2023-11-08	16.300	16.380	16.260	16.260	14.765	5,183
2023-11-07	16.260	16.380	16.260	16.260	14.765	31,314
2023-11-06	16.230	16.230	16.060	16.230	14.738	3,732
2023-11-03	16.480	16.480	16.298	16.320	14.820	52,301
2023-11-02	16.540	16.540	16.260	16.430	14.920	17,031
2023-11-01	16.200	16.482	16.100	16.440	14.929	5,454
2023-10-31	16.140	16.140	15.990	15.990	14.520	2,658
2023-10-30	16.122	16.122	16.020	16.070	14.593	30,784
2023-10-27	16.280	16.280	16.058	16.140	14.656	8,097
2023-10-26	16.140	16.240	16.060	16.090	14.611	6,461
2023-10-25	16.000	16.180	15.862	16.070	14.593	6,820
2023-10-24	15.700	16.020	15.680	15.870	14.411	23,926
2023-10-23	15.640	15.820	15.640	15.800	14.347	5,882
2023-10-20	15.600	15.660	15.600	15.660	14.220	18,315
2023-10-19	15.600	15.780	15.580	15.710	14.266	2,765
2023-10-18	15.800	15.860	15.698	15.710	14.266	4,524
2023-10-17	15.660	15.840	15.620	15.830	14.375	3,440
2023-10-16	15.680	15.860	15.680	15.730	14.284	3,587
2023-10-13	15.750	15.750	15.640	15.750	14.302	1,436
2023-10-12	15.700	15.920	15.620	15.720	14.275	5,310
2023-10-11	15.540	15.660	15.540	15.570	14.139	2,771
2023-10-10	15.600	15.620	15.480	15.540	14.111	5,697
2023-10-09	15.340	15.480	15.340	15.480	14.057	9,979
2023-10-06	15.460	15.460	15.320	15.430	14.011	6,491
2023-10-05	15.440	15.640	15.440	15.550	14.120	3,065
2023-10-04	15.638	15.800	15.638	15.740	14.293	3,847
2023-10-03	15.580	15.820	15.580	15.710	14.266	6,012
2023-10-02	15.940	15.940	15.718	15.740	14.293	1,308
2023-09-29	15.870	15.960	15.870	15.870	14.411	8,548
2023-09-28	15.978	15.978	15.798	15.830	14.375	16,685
2023-09-27	16.120	16.200	16.000	16.170	14.544	2,735
2023-09-26	16.205	16.205	16.140	16.140	14.517	2,894
2023-09-25	16.140	16.220	16.080	16.140	14.517	2,998
2023-09-22	16.300	16.380	16.160	16.320	14.679	4,538

← NewerPage 13 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.