Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.459	0.459	0.450	0.450	0.450	166,445
2024-07-25	0.453	0.453	0.453	0.453	0.453	275
2024-07-24	0.454	0.459	0.451	0.453	0.453	10,000
2024-07-23	0.450	0.451	0.450	0.451	0.451	7,910
2024-07-22	0.444	0.449	0.432	0.448	0.448	6,000
2024-07-18	0.440	0.449	0.440	0.443	0.443	5,000
2024-07-16	0.445	0.446	0.430	0.430	0.430	1,300
2024-07-15	0.429	0.430	0.424	0.430	0.430	450
2024-07-12	0.430	0.430	0.430	0.430	0.430	2,060
2024-07-11	0.448	0.449	0.429	0.430	0.430	8,450
2024-07-10	0.443	0.443	0.443	0.443	0.443	6,580
2024-07-09	0.438	0.441	0.430	0.432	0.432	15,101
2024-07-08	0.450	0.450	0.433	0.444	0.444	19,750
2024-07-05	0.446	0.458	0.446	0.455	0.455	4,080
2024-07-03	0.455	0.455	0.434	0.434	0.434	23,390
2024-07-02	0.455	0.460	0.455	0.459	0.459	4,000
2024-07-01	0.440	0.459	0.430	0.452	0.452	22,475
2024-06-28	0.432	0.446	0.429	0.442	0.442	2,000
2024-06-27	0.436	0.443	0.425	0.433	0.433	18,400
2024-06-26	0.440	0.458	0.440	0.458	0.458	80
2024-06-25	0.452	0.460	0.452	0.458	0.458	7,860
2024-06-21	0.450	0.462	0.440	0.440	0.440	13,810
2024-06-20	0.450	0.470	0.438	0.440	0.440	54,476
2024-06-18	0.453	0.463	0.440	0.448	0.448	56,385
2024-06-14	0.465	0.465	0.445	0.464	0.464	28,300
2024-06-13	0.470	0.475	0.460	0.465	0.465	3,620
2024-06-11	0.485	0.485	0.464	0.474	0.474	11,870
2024-06-10	0.462	0.486	0.451	0.486	0.486	600
2024-06-07	0.480	0.487	0.460	0.486	0.486	20,600
2024-06-06	0.480	0.492	0.474	0.492	0.492	1,500
2024-06-05	0.498	0.500	0.480	0.492	0.492	11,040
2024-06-04	0.472	0.490	0.460	0.488	0.488	39,374
2024-06-03	0.460	0.490	0.460	0.481	0.481	28,114
2024-05-31	0.456	0.470	0.456	0.458	0.458	5,735
2024-05-29	0.469	0.471	0.463	0.467	0.467	3,150
2024-05-28	0.456	0.473	0.456	0.468	0.468	20,155
2024-05-27	0.469	0.474	0.469	0.474	0.474	5,000
2024-05-24	0.468	0.480	0.460	0.461	0.461	11,010
2024-05-23	0.462	0.470	0.462	0.470	0.470	6,500
2024-05-22	0.456	0.468	0.449	0.456	0.456	42,275
2024-05-21	0.470	0.479	0.457	0.458	0.458	75,430
2024-05-20	0.484	0.504	0.470	0.471	0.471	24,336
2024-05-17	0.494	0.494	0.471	0.476	0.476	13,540
2024-05-16	0.500	0.502	0.471	0.484	0.484	29,113
2024-05-15	0.516	0.534	0.498	0.500	0.500	93,840
2024-05-14	0.524	0.590	0.506	0.522	0.522	754,237
2024-05-13	0.400	0.506	0.400	0.504	0.504	1,832,788
2024-05-10	0.390	0.390	0.389	0.390	0.390	8,650
2024-05-09	0.390	0.400	0.390	0.393	0.393	2,500
2024-05-08	0.400	0.400	0.390	0.393	0.393	14,295
2024-04-25	0.380	0.400	0.378	0.383	0.383	5,750
2024-04-23	0.370	0.370	0.367	0.368	0.368	2,456
2024-04-22	0.386	0.386	0.386	0.386	0.386	600
2024-04-18	0.372	0.386	0.372	0.386	0.386	357
2024-04-15	0.367	0.386	0.367	0.386	0.386	1,100
2024-04-12	0.380	0.386	0.380	0.386	0.386	1,300
2024-04-11	0.390	0.390	0.385	0.386	0.386	2,000
2024-04-10	0.395	0.400	0.395	0.400	0.400	500
2024-04-09	0.380	0.400	0.380	0.400	0.400	7,337
2024-04-03	0.385	0.385	0.372	0.375	0.375	5,850

← NewerPage 10 of 17 · 991 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-17	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.