Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	15.940	16.000	15.900	15.980	15.013	134
2024-11-25	15.980	16.040	15.980	16.040	15.070	154
2024-11-22	15.800	16.040	15.720	15.950	14.985	2,197
2024-11-21	15.830	15.830	15.700	15.830	14.872	1,639
2024-11-20	15.850	15.880	15.850	15.850	14.891	3
2024-11-19	15.880	15.880	15.670	15.670	14.722	116
2024-11-18	15.800	15.880	15.780	15.810	14.854	538
2024-11-15	15.920	15.980	15.900	15.950	14.985	261
2024-11-14	15.960	16.040	15.940	15.990	15.023	103
2024-11-13	15.960	16.020	15.960	15.970	15.004	32
2024-11-12	16.100	16.100	16.020	16.020	15.051	0
2024-11-11	16.220	16.300	16.220	16.220	15.239	1,302
2024-11-08	16.400	16.400	16.180	16.250	15.267	133
2024-11-07	16.200	16.260	16.160	16.160	15.182	338
2024-11-06	16.200	16.220	16.070	16.070	15.098	22
2024-11-05	16.300	16.300	16.260	16.270	15.286	2,603
2024-11-04	16.440	16.440	16.340	16.420	15.427	1,786
2024-11-01	16.380	16.420	16.380	16.410	15.417	583
2024-10-31	16.260	16.420	16.260	16.420	15.427	1
2024-10-30	16.260	16.540	16.260	16.430	15.436	4,672
2024-10-29	16.260	16.260	16.160	16.160	15.182	66
2024-10-28	16.260	16.260	16.160	16.210	15.229	81
2024-10-25	16.120	16.200	16.120	16.140	15.164	1,536
2024-10-24	16.100	16.120	16.060	16.110	15.135	5
2024-10-23	16.150	16.150	16.150	16.150	15.173	0
2024-10-22	16.160	16.170	16.140	16.170	15.192	27
2024-10-21	16.000	16.080	15.980	16.050	15.079	2,052
2024-10-18	16.060	16.100	16.042	16.070	15.098	565
2024-10-17	16.080	16.100	16.060	16.070	15.098	542
2024-10-16	16.100	16.120	15.980	16.030	15.060	191
2024-10-15	15.970	16.100	15.970	15.970	15.004	236
2024-10-14	16.020	16.020	15.960	16.000	15.032	76
2024-10-11	16.060	16.060	15.990	15.990	15.023	1,206
2024-10-10	16.020	16.020	15.940	15.960	14.995	2,199
2024-10-09	15.890	16.000	15.890	15.890	14.929	412
2024-10-08	15.860	15.940	15.820	15.820	14.863	328
2024-10-07	15.860	15.940	15.820	15.830	14.872	3,678
2024-10-04	15.720	15.900	15.720	15.880	14.919	1,341
2024-10-03	15.880	15.880	15.720	15.770	14.816	109
2024-10-02	15.700	15.900	15.660	15.730	14.778	1,086
2024-10-01	15.980	16.040	15.880	15.920	14.957	1,449
2024-09-30	15.980	15.980	15.820	15.910	14.948	746
2024-09-27	15.954	15.954	15.820	15.820	14.863	281
2024-09-26	16.060	16.080	15.980	15.990	14.855	872
2024-09-25	16.000	16.000	15.960	15.990	14.855	206
2024-09-24	16.000	16.060	15.984	16.020	14.883	1,709
2024-09-23	16.000	16.080	15.980	15.980	14.846	787
2024-09-20	16.020	16.020	15.980	16.010	14.874	743
2024-09-19	16.100	16.100	15.980	16.040	14.902	12,003
2024-09-18	16.020	16.050	16.020	16.050	14.911	94
2024-09-17	16.120	16.120	16.000	16.100	14.958	19
2024-09-16	16.080	16.080	16.040	16.080	14.939	0
2024-09-13	16.050	16.160	16.050	16.050	14.911	98
2024-09-12	16.000	16.000	15.930	15.930	14.800	13
2024-09-11	16.000	16.000	15.900	15.950	14.818	460
2024-09-10	15.990	16.020	15.990	15.990	14.855	136
2024-09-09	15.840	16.000	15.840	16.000	14.865	77
2024-09-06	15.940	15.940	15.820	15.940	14.809	54
2024-09-05	16.080	16.080	15.890	15.890	14.762	450
2024-09-04	16.020	16.100	16.020	16.020	14.883	2,511

← NewerPage 9 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.