Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	0.390	0.390	0.390	0.390	0.390	53
2024-03-27	0.390	0.390	0.390	0.390	0.390	3,347
2024-03-26	0.380	0.380	0.380	0.380	0.380	4,592
2024-03-22	0.380	0.390	0.380	0.386	0.386	4,953
2024-03-21	0.376	0.376	0.376	0.376	0.376	500
2024-03-20	0.376	0.380	0.376	0.376	0.376	14,860
2024-03-19	0.386	0.386	0.386	0.386	0.386	250
2024-03-15	0.390	0.396	0.382	0.386	0.386	12,540
2024-03-11	0.386	0.396	0.384	0.390	0.390	3,780
2024-03-08	0.400	0.400	0.398	0.400	0.400	4,108
2024-03-06	0.408	0.408	0.384	0.384	0.384	670
2024-03-05	0.384	0.390	0.380	0.384	0.384	2,800
2024-03-01	0.384	0.384	0.384	0.384	0.384	2,000
2024-02-29	0.384	0.384	0.384	0.384	0.384	900
2024-02-28	0.382	0.382	0.382	0.382	0.382	2,500
2024-02-27	0.386	0.386	0.380	0.380	0.380	4,000
2024-02-26	0.388	0.388	0.388	0.388	0.388	150
2024-02-23	0.390	0.390	0.380	0.388	0.388	630
2024-02-21	0.394	0.400	0.388	0.390	0.390	12,829
2024-02-20	0.400	0.400	0.388	0.394	0.394	980
2024-02-19	0.400	0.400	0.396	0.396	0.396	570
2024-02-16	0.392	0.400	0.390	0.400	0.400	6,395
2024-02-15	0.380	0.392	0.380	0.392	0.392	4,560
2024-02-14	0.380	0.380	0.380	0.380	0.380	500
2024-02-13	0.394	0.394	0.380	0.380	0.380	5,450
2024-02-12	0.402	0.404	0.390	0.394	0.394	13,600
2024-02-09	0.412	0.412	0.412	0.412	0.412	320
2024-02-07	0.410	0.412	0.406	0.412	0.412	1,000
2024-02-06	0.414	0.414	0.414	0.414	0.414	2,260
2024-02-05	0.424	0.424	0.414	0.414	0.414	2,600
2024-02-02	0.424	0.440	0.410	0.424	0.424	6,930
2024-02-01	0.430	0.430	0.430	0.430	0.430	1,300
2024-01-31	0.420	0.430	0.420	0.430	0.430	6,071
2024-01-30	0.420	0.422	0.408	0.410	0.410	10,289
2024-01-29	0.416	0.428	0.416	0.422	0.422	6,494
2024-01-26	0.432	0.432	0.424	0.430	0.430	3,250
2024-01-25	0.432	0.432	0.432	0.432	0.432	300
2024-01-24	0.424	0.434	0.424	0.434	0.434	5,251
2024-01-23	0.430	0.430	0.426	0.426	0.426	670
2024-01-22	0.410	0.430	0.410	0.430	0.430	3,390
2024-01-19	0.418	0.418	0.406	0.410	0.410	3,740
2024-01-18	0.418	0.418	0.418	0.418	0.418	1,148
2024-01-17	0.430	0.430	0.420	0.420	0.420	31,260
2024-01-16	0.446	0.446	0.446	0.446	0.446	1,320
2024-01-15	0.424	0.424	0.424	0.424	0.424	692
2024-01-12	0.420	0.430	0.418	0.420	0.420	1,400
2024-01-11	0.440	0.440	0.432	0.432	0.432	3,987
2024-01-10	0.436	0.436	0.426	0.436	0.436	4,837
2024-01-09	0.436	0.436	0.436	0.436	0.436	2,650
2024-01-08	0.426	0.434	0.426	0.434	0.434	17,500
2024-01-05	0.402	0.426	0.402	0.424	0.424	18,240
2024-01-03	0.426	0.428	0.414	0.420	0.420	8,170
2024-01-02	0.430	0.430	0.428	0.428	0.428	1,260
2023-12-29	0.390	0.430	0.390	0.430	0.430	10,668
2023-12-28	0.412	0.414	0.412	0.414	0.414	660
2023-12-27	0.410	0.418	0.410	0.410	0.410	12,030
2023-12-22	0.404	0.410	0.400	0.402	0.402	1,600
2023-12-21	0.408	0.410	0.408	0.410	0.410	590
2023-12-20	0.420	0.420	0.408	0.408	0.408	6,350
2023-12-19	0.420	0.420	0.420	0.420	0.420	3,390

← NewerPage 11 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.