Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.394	0.420	0.390	0.418	0.418	7,519
2023-12-14	0.394	0.394	0.394	0.394	0.394	2,050
2023-12-13	0.392	0.392	0.392	0.392	0.392	300
2023-12-12	0.410	0.410	0.408	0.408	0.408	1,975
2023-12-11	0.394	0.400	0.394	0.400	0.400	2,055
2023-12-08	0.400	0.400	0.400	0.400	0.400	4,850
2023-12-07	0.400	0.400	0.400	0.400	0.400	535
2023-12-06	0.400	0.400	0.400	0.400	0.400	595
2023-12-05	0.396	0.400	0.386	0.400	0.400	26,590
2023-12-04	0.410	0.410	0.380	0.388	0.388	86,514
2023-12-01	0.420	0.422	0.410	0.416	0.416	9,200
2023-11-30	0.428	0.430	0.422	0.424	0.424	10,930
2023-11-29	0.426	0.432	0.422	0.430	0.430	32,578
2023-11-28	0.420	0.420	0.416	0.420	0.420	7,900
2023-11-27	0.420	0.420	0.410	0.420	0.420	7,238
2023-11-23	0.420	0.420	0.420	0.420	0.420	1,000
2023-11-22	0.410	0.418	0.410	0.418	0.418	6,000
2023-11-21	0.408	0.412	0.404	0.406	0.406	9,558
2023-11-20	0.394	0.406	0.394	0.404	0.404	23,961
2023-11-17	0.380	0.390	0.380	0.390	0.390	11,082
2023-11-16	0.378	0.396	0.374	0.390	0.390	44,951
2023-11-15	0.370	0.380	0.370	0.378	0.378	31,240
2023-11-14	0.360	0.360	0.360	0.360	0.360	13,314
2023-11-13	0.346	0.362	0.346	0.360	0.360	11,720
2023-11-10	0.360	0.360	0.360	0.360	0.360	2,390
2023-11-09	0.350	0.366	0.350	0.364	0.364	37,773
2023-11-08	0.348	0.356	0.344	0.356	0.356	25,008
2023-11-07	0.336	0.352	0.336	0.346	0.346	37,209
2023-11-06	0.330	0.350	0.330	0.350	0.350	10,059
2023-11-03	0.338	0.338	0.326	0.334	0.334	16,346
2023-11-02	0.328	0.340	0.328	0.338	0.338	36,739
2023-11-01	0.326	0.328	0.326	0.328	0.328	410
2023-10-31	0.328	0.328	0.328	0.328	0.328	300
2023-10-30	0.322	0.328	0.320	0.324	0.324	3,880
2023-10-27	0.316	0.324	0.316	0.322	0.322	14,712
2023-10-26	0.320	0.328	0.312	0.328	0.328	5,029
2023-10-25	0.324	0.324	0.324	0.324	0.324	2,400
2023-10-24	0.326	0.326	0.326	0.326	0.326	2,294
2023-10-23	0.326	0.326	0.326	0.326	0.326	200
2023-10-20	0.326	0.326	0.326	0.326	0.326	50
2023-10-19	0.340	0.340	0.326	0.326	0.326	6,090
2023-10-18	0.340	0.340	0.340	0.340	0.340	50
2023-10-17	0.340	0.340	0.338	0.340	0.340	806
2023-10-16	0.334	0.336	0.332	0.336	0.336	6,004
2023-10-13	0.334	0.334	0.326	0.334	0.334	2,450
2023-10-12	0.340	0.340	0.326	0.334	0.334	21,506
2023-10-11	0.340	0.340	0.340	0.340	0.340	520
2023-10-10	0.342	0.346	0.330	0.342	0.342	6,110
2023-10-09	0.340	0.340	0.336	0.336	0.336	400
2023-10-06	0.346	0.346	0.340	0.340	0.340	293
2023-10-05	0.346	0.346	0.340	0.346	0.346	5,177
2023-10-03	0.346	0.348	0.340	0.346	0.346	4,380
2023-10-02	0.338	0.346	0.338	0.344	0.344	7,000
2023-09-29	0.318	0.340	0.318	0.338	0.338	54,252
2023-09-28	0.334	0.334	0.320	0.320	0.320	8,475
2023-09-27	0.336	0.336	0.336	0.336	0.336	475
2023-09-26	0.340	0.340	0.334	0.336	0.336	3,587
2023-09-25	0.330	0.344	0.330	0.340	0.340	9,334
2023-09-22	0.330	0.330	0.328	0.330	0.330	12,694
2023-09-20	0.330	0.330	0.330	0.330	0.330	380

← NewerPage 12 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.