Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	16.180	16.200	16.120	16.160	14.535	1,954
2023-06-27	16.300	16.480	16.300	16.340	14.558	918
2023-06-26	16.340	16.380	16.300	16.380	14.594	1,906
2023-06-23	16.340	16.400	16.340	16.370	14.585	7,038
2023-06-22	16.383	16.383	16.358	16.360	14.576	3,867
2023-06-21	16.240	16.440	16.240	16.440	14.647	3,517
2023-06-20	16.320	16.320	16.240	16.260	14.487	3,245
2023-06-19	16.320	16.320	16.240	16.250	14.478	9,756
2023-06-16	16.380	16.600	16.359	16.440	14.647	8,615
2023-06-15	16.510	16.540	16.440	16.470	14.674	82,003
2023-06-14	16.400	16.680	16.400	16.450	14.656	35,279
2023-06-13	16.400	16.442	16.320	16.360	14.576	2,857
2023-06-12	16.420	16.600	16.420	16.530	14.727	4,770
2023-06-09	16.440	16.640	16.440	16.470	14.674	2,625
2023-06-08	16.510	16.760	16.457	16.650	14.834	5,272
2023-06-07	16.560	16.760	16.520	16.730	14.906	4,071
2023-06-06	16.762	16.762	16.488	16.750	14.923	2,096
2023-06-05	16.720	16.720	16.541	16.680	14.861	1,302
2023-06-02	16.437	16.740	16.437	16.630	14.817	2,059
2023-06-01	16.660	16.660	16.440	16.480	14.683	2,379
2023-05-31	16.800	16.800	16.540	16.570	14.763	5,847
2023-05-30	16.660	16.723	16.560	16.610	14.799	3,203
2023-05-26	16.880	16.880	16.730	16.730	14.906	1,889
2023-05-25	16.660	16.780	16.660	16.750	14.923	1,388
2023-05-24	16.880	16.880	16.703	16.750	14.923	312
2023-05-23	16.740	16.840	16.700	16.800	14.968	8,257
2023-05-22	16.900	16.900	16.820	16.860	15.021	172
2023-05-19	16.880	16.880	16.800	16.880	15.039	416
2023-05-18	17.000	17.000	16.800	16.930	15.084	1,591
2023-05-17	16.840	16.980	16.780	16.790	14.959	6,638
2023-05-16	16.940	17.104	16.900	17.100	15.235	2,670
2023-05-15	16.980	16.980	16.860	16.960	15.111	2,616
2023-05-12	16.940	16.960	16.840	16.870	15.030	1,051
2023-05-11	16.980	17.060	16.980	17.040	15.182	5,750
2023-05-10	16.900	16.980	16.900	16.900	15.057	2,339
2023-05-09	16.860	16.998	16.860	16.860	15.021	4,663
2023-05-05	16.720	16.860	16.720	16.720	14.897	6,077
2023-05-04	16.820	16.940	16.680	16.730	14.906	1,156
2023-05-03	16.760	16.880	16.520	16.710	14.888	7,197
2023-05-02	16.740	16.980	16.740	16.900	15.057	6,398
2023-04-28	16.980	16.980	16.840	16.970	15.119	540
2023-04-27	17.180	17.200	17.097	17.150	15.280	963
2023-04-26	17.110	17.159	17.110	17.150	15.280	9,815
2023-04-25	17.040	17.180	17.040	17.100	15.235	8,523
2023-04-24	16.942	17.180	16.942	17.130	15.262	4,834
2023-04-21	16.840	17.200	16.840	16.920	15.075	1,983
2023-04-20	16.939	17.239	16.939	17.190	15.315	5,074
2023-04-19	17.080	17.264	17.080	17.150	15.280	12,863
2023-04-18	16.963	17.020	16.963	16.980	15.128	3,939
2023-04-17	16.800	16.980	16.780	16.800	14.968	1,165
2023-04-14	16.600	16.720	16.340	16.610	14.799	3,970
2023-04-13	16.440	16.580	16.440	16.500	14.701	2,489
2023-04-12	16.300	16.520	16.300	16.410	14.621	5,493
2023-04-11	16.320	16.540	16.320	16.400	14.612	986
2023-04-06	16.490	16.490	16.490	16.490	14.692	888
2023-04-05	16.360	16.560	16.360	16.370	14.585	3,111
2023-04-04	16.400	16.400	16.200	16.400	14.612	8,049
2023-04-03	16.320	16.400	16.160	16.310	14.531	5,002
2023-03-31	16.281	16.360	16.281	16.310	14.531	38,393
2023-03-30	16.300	16.339	16.240	16.320	14.540	5,801

← NewerPage 15 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.