Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	16.080	16.222	16.080	16.090	14.472	11,271
2023-09-20	16.160	16.160	16.034	16.080	14.463	1,138
2023-09-19	16.100	16.100	16.010	16.010	14.400	662
2023-09-18	15.980	16.160	15.920	16.040	14.427	3,310
2023-09-15	16.280	16.440	15.980	16.100	14.481	6,249
2023-09-14	16.431	16.431	16.313	16.400	14.751	788
2023-09-13	16.460	16.520	16.380	16.490	14.832	1,921
2023-09-12	16.420	16.560	16.420	16.500	14.841	338
2023-09-11	16.580	16.580	16.360	16.570	14.903	2,871
2023-09-08	16.480	16.560	16.320	16.510	14.850	2,291
2023-09-07	16.480	16.580	16.440	16.580	14.912	174
2023-09-06	16.680	16.680	16.370	16.370	14.724	266
2023-09-05	16.550	16.550	16.480	16.550	14.885	12
2023-09-04	16.640	16.640	16.520	16.520	14.859	1,731
2023-09-01	16.660	16.730	16.560	16.730	15.047	299
2023-08-31	16.600	16.600	16.600	16.600	14.930	1,453
2023-08-30	16.570	16.820	16.570	16.570	14.903	1,781
2023-08-29	16.760	16.760	16.610	16.610	14.939	2,056
2023-08-25	16.300	16.700	16.300	16.480	14.823	2,408
2023-08-24	16.510	16.580	16.420	16.470	14.814	1,296
2023-08-23	16.460	16.460	16.340	16.390	14.742	1,651
2023-08-22	16.400	16.620	16.340	16.360	14.715	1,862
2023-08-21	16.700	16.700	16.460	16.630	14.957	1,787
2023-08-18	16.680	16.700	16.640	16.700	15.020	645
2023-08-17	16.840	16.860	16.740	16.820	15.128	270
2023-08-16	16.720	16.840	16.720	16.730	15.047	2,182
2023-08-15	16.860	16.860	16.680	16.860	15.164	1,903
2023-08-14	16.800	16.960	16.800	16.800	15.110	3,490
2023-08-11	16.820	16.900	16.820	16.840	15.146	3,871
2023-08-10	16.760	16.880	16.760	16.760	15.074	1,518
2023-08-09	16.710	16.780	16.660	16.780	15.092	2,516
2023-08-08	16.750	16.820	16.680	16.720	15.038	1,770
2023-08-07	16.700	16.730	16.700	16.730	15.047	5
2023-08-04	16.700	16.860	16.700	16.760	15.074	156
2023-08-03	16.780	16.840	16.780	16.790	15.101	595
2023-08-02	16.800	16.940	16.660	16.940	15.236	51
2023-08-01	16.780	16.800	16.760	16.790	15.101	737
2023-07-31	16.900	16.900	16.700	16.840	15.146	1,781
2023-07-28	17.060	17.060	16.780	16.900	15.200	885
2023-07-27	16.700	16.980	16.680	16.920	15.218	2,104
2023-07-26	16.680	16.682	16.380	16.470	14.814	1,965
2023-07-25	16.260	16.520	16.260	16.520	14.859	702
2023-07-24	16.600	16.660	16.379	16.390	14.742	1,055
2023-07-21	16.640	16.680	16.563	16.610	14.939	593
2023-07-20	16.500	16.620	16.500	16.550	14.885	1,388
2023-07-19	16.280	16.420	16.220	16.250	14.616	983
2023-07-18	16.140	16.300	16.080	16.220	14.589	4,036
2023-07-17	16.320	16.320	16.220	16.320	14.679	5,747
2023-07-14	16.300	16.380	16.300	16.380	14.733	611
2023-07-13	16.300	16.400	16.300	16.380	14.733	1,361
2023-07-12	16.400	16.400	16.280	16.350	14.706	4,527
2023-07-11	16.400	16.400	16.380	16.390	14.742	764
2023-07-10	16.500	16.500	16.398	16.450	14.796	525
2023-07-07	16.660	16.660	16.390	16.390	14.742	211
2023-07-06	16.340	16.660	16.340	16.470	14.814	1,165
2023-07-05	16.620	16.620	16.400	16.570	14.903	676
2023-07-04	16.340	16.700	16.340	16.660	14.984	2,472
2023-07-03	16.140	16.460	16.140	16.420	14.769	4,861
2023-06-30	16.300	16.300	16.100	16.100	14.481	4,600
2023-06-29	16.300	16.300	16.060	16.060	14.445	1,506

← NewerPage 14 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.