Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	16.300	16.339	16.240	16.320	14.540	5,801
2023-03-29	16.420	16.580	16.420	16.490	14.555	596
2023-03-28	16.530	16.600	16.460	16.570	14.625	2,004
2023-03-27	16.660	16.740	16.540	16.660	14.705	925
2023-03-24	16.560	16.760	16.503	16.550	14.608	13,287
2023-03-23	16.420	16.560	16.420	16.460	14.528	4,722
2023-03-22	16.480	16.480	16.410	16.410	14.484	2,731
2023-03-21	16.510	16.540	16.440	16.500	14.564	19,010
2023-03-20	16.440	16.440	16.320	16.340	14.422	11,827
2023-03-17	16.340	16.420	16.340	16.410	14.484	3,608
2023-03-16	16.240	16.460	16.240	16.390	14.466	40,316
2023-03-15	16.580	16.580	16.260	16.540	14.599	3,017
2023-03-14	16.400	16.660	16.400	16.660	14.705	7,806
2023-03-13	16.320	16.320	16.060	16.200	14.299	7,136
2023-03-10	16.280	16.300	16.280	16.290	14.378	944
2023-03-09	16.360	16.400	16.340	16.360	14.440	367
2023-03-08	16.440	16.440	16.320	16.390	14.466	29,833
2023-03-07	16.260	16.540	16.260	16.390	14.466	18,526
2023-03-06	16.520	16.520	16.300	16.480	14.546	7,988
2023-03-03	16.380	16.580	16.380	16.560	14.616	5,003
2023-03-02	16.320	16.480	16.320	16.370	14.449	2,418
2023-03-01	16.240	16.420	16.140	16.270	14.361	5,744
2023-02-28	16.160	16.260	16.160	16.250	14.343	10,140
2023-02-27	16.080	16.080	16.000	16.020	14.140	6,637
2023-02-24	15.980	16.082	15.980	16.050	14.166	1,690
2023-02-23	15.940	16.100	15.940	16.050	14.166	6,893
2023-02-22	15.960	16.140	15.900	16.050	14.166	9,500
2023-02-21	16.060	16.102	16.060	16.060	14.175	5,375
2023-02-20	15.900	15.940	15.900	15.940	14.069	283
2023-02-17	15.840	15.960	15.820	15.820	13.963	4,249
2023-02-16	16.020	16.020	15.900	16.020	14.140	427
2023-02-15	16.022	16.022	15.915	16.000	14.122	2,759
2023-02-14	16.020	16.140	16.000	16.050	14.166	4,388
2023-02-13	15.920	16.140	15.920	15.990	14.113	9,013
2023-02-10	15.920	16.040	15.920	15.930	14.060	2,147
2023-02-09	15.940	16.100	15.840	16.060	14.175	7,743
2023-02-08	15.940	15.980	15.820	15.820	13.963	18,030
2023-02-07	15.840	15.940	15.760	15.870	14.007	2,086
2023-02-06	15.900	15.940	15.880	15.930	14.060	5,062
2023-02-03	16.040	16.080	15.980	15.990	14.113	6,076
2023-02-02	16.040	16.140	15.940	16.040	14.158	4,772
2023-02-01	15.920	16.160	15.780	16.120	14.228	3,234
2023-01-31	15.710	15.920	15.710	15.710	13.866	10,310
2023-01-30	15.960	15.960	15.863	15.940	14.069	3,264
2023-01-27	15.820	16.000	15.820	15.890	14.025	2,715
2023-01-26	15.880	16.080	15.880	15.940	14.069	3,814
2023-01-25	15.860	16.020	15.860	15.960	14.087	11,556
2023-01-24	15.960	16.060	15.960	15.970	14.096	4,766
2023-01-23	15.980	16.100	15.980	16.010	14.131	9,408
2023-01-20	16.000	16.080	15.890	15.890	14.025	11,144
2023-01-19	15.860	15.930	15.860	15.930	14.060	1,328
2023-01-18	16.060	16.060	15.720	15.930	14.060	6,092
2023-01-17	15.640	15.980	15.640	15.850	13.990	6,288
2023-01-16	15.260	15.680	15.260	15.650	13.813	8,245
2023-01-13	15.060	15.200	15.020	15.110	13.337	6,068
2023-01-12	14.900	15.021	14.900	14.920	13.169	5,024
2023-01-11	15.020	15.060	14.940	15.010	13.248	11,919
2023-01-10	15.000	15.000	14.910	14.910	13.160	8,221
2023-01-09	14.880	15.020	14.880	14.890	13.142	3,076
2023-01-06	14.940	14.940	14.860	14.900	13.151	474

← NewerPage 16 of 22 · 1,268 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.