Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.600	16.600	16.570	16.570	15.568	2
2025-02-20	16.640	16.640	16.580	16.590	15.586	0
2025-02-19	16.640	16.640	16.500	16.590	15.586	379
2025-02-18	16.680	16.680	16.510	16.510	15.511	4
2025-02-17	16.780	16.780	16.640	16.740	15.727	1,086
2025-02-14	16.700	16.700	16.540	16.650	15.643	116
2025-02-13	16.760	16.760	16.640	16.750	15.737	1,105
2025-02-12	16.620	16.720	16.620	16.620	15.615	5
2025-02-11	16.580	16.580	16.520	16.570	15.568	3
2025-02-10	16.480	16.540	16.480	16.490	15.492	1,648
2025-02-07	16.480	16.480	16.400	16.400	15.408	68
2025-02-06	16.360	16.460	16.360	16.370	15.380	9
2025-02-05	16.060	16.280	16.060	16.120	15.145	30
2025-02-04	16.080	16.160	16.080	16.100	15.126	1,852
2025-02-03	15.940	16.200	15.940	16.060	15.089	479
2025-01-31	16.140	16.160	16.100	16.130	15.154	1
2025-01-30	16.160	16.160	16.100	16.150	15.173	181
2025-01-29	16.140	16.140	16.080	16.110	15.135	286
2025-01-28	16.120	16.140	16.000	16.060	15.089	312
2025-01-27	16.100	16.140	16.020	16.050	15.079	1,092
2025-01-24	15.980	16.080	15.980	16.020	15.051	29
2025-01-23	15.860	16.080	15.840	16.040	15.070	990
2025-01-22	15.820	15.860	15.780	15.860	14.901	709
2025-01-21	15.880	15.880	15.840	15.880	14.919	52
2025-01-20	15.900	15.940	15.840	15.890	14.929	148
2025-01-17	15.780	15.840	15.780	15.810	14.854	95
2025-01-16	15.760	15.820	15.720	15.770	14.816	156
2025-01-15	15.700	15.780	15.700	15.740	14.788	909
2025-01-14	15.800	15.800	15.740	15.770	14.816	505
2025-01-13	15.860	15.860	15.720	15.860	14.901	206
2025-01-10	15.870	15.960	15.870	15.870	14.910	690
2025-01-09	15.980	15.980	15.860	15.860	14.901	169
2025-01-08	15.910	15.910	15.910	15.910	14.948	0
2025-01-07	15.960	16.060	15.900	16.020	15.051	388
2025-01-06	15.940	15.940	15.920	15.940	14.976	205
2025-01-03	16.060	16.060	15.940	16.050	15.079	7
2025-01-02	15.880	16.040	15.860	15.990	15.023	120
2024-12-31	15.690	15.760	15.690	15.690	14.741	3
2024-12-30	15.680	15.780	15.680	15.720	14.769	133
2024-12-27	15.740	15.840	15.740	15.770	14.816	69
2024-12-24	15.900	15.900	15.820	15.880	14.919	285
2024-12-23	15.960	15.960	15.840	15.870	14.910	15
2024-12-20	15.820	15.870	15.820	15.870	14.910	13
2024-12-19	15.900	15.900	15.840	15.860	14.901	676
2024-12-18	15.940	15.940	15.820	15.920	14.957	1,526
2024-12-17	16.060	16.060	16.000	16.040	15.070	820
2024-12-16	15.960	16.040	15.960	16.030	15.060	0
2024-12-13	15.880	15.980	15.540	15.780	14.825	363
2024-12-12	15.940	15.940	15.860	15.890	14.929	47
2024-12-11	15.860	15.860	15.850	15.850	14.891	6,251
2024-12-10	15.820	15.930	15.820	15.930	14.966	102
2024-12-09	15.950	15.950	15.860	15.950	14.985	4,890
2024-12-06	15.900	16.000	15.900	16.000	15.032	3,011
2024-12-05	16.040	16.040	15.980	16.000	15.032	172
2024-12-04	16.000	16.060	16.000	16.030	15.060	569
2024-12-03	15.900	16.040	15.900	15.950	14.985	292
2024-12-02	16.030	16.030	15.920	16.030	15.060	74
2024-11-29	16.000	16.030	15.840	16.030	15.060	2,698
2024-11-28	15.860	15.920	15.860	15.890	14.929	173
2024-11-27	15.900	15.980	15.900	15.930	14.966	329

← NewerPage 8 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.