Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.308	0.320	0.306	0.320	0.320	4,685
2023-09-13	0.320	0.320	0.320	0.320	0.320	1,000
2023-09-12	0.320	0.328	0.320	0.320	0.320	6,000
2023-09-08	0.310	0.320	0.310	0.320	0.320	2,099
2023-09-07	0.310	0.326	0.300	0.302	0.302	16,159
2023-09-06	0.306	0.314	0.306	0.308	0.308	10,300
2023-09-05	0.306	0.306	0.306	0.306	0.306	9,096
2023-09-04	0.320	0.326	0.310	0.310	0.310	61,700
2023-09-01	0.326	0.326	0.310	0.316	0.316	35,017
2023-08-31	0.300	0.338	0.300	0.304	0.304	6,150
2023-08-30	0.330	0.348	0.300	0.314	0.314	53,576
2023-08-29	0.378	0.378	0.360	0.360	0.360	2,030
2023-08-28	0.380	0.380	0.354	0.360	0.360	877
2023-08-25	0.350	0.368	0.350	0.368	0.368	37,626
2023-08-24	0.440	0.440	0.400	0.400	0.310	187,665
2023-08-23	0.430	0.430	0.420	0.420	0.326	29,742
2023-08-22	0.430	0.440	0.430	0.436	0.338	13,653
2023-08-21	0.440	0.440	0.430	0.430	0.333	15,681
2023-08-18	0.472	0.472	0.432	0.434	0.336	32,209
2023-08-17	0.480	0.498	0.468	0.478	0.370	20,155
2023-08-16	0.492	0.492	0.456	0.470	0.364	35,510
2023-08-14	0.515	0.515	0.515	0.515	0.399	194
2023-08-11	0.515	0.515	0.515	0.515	0.399	1,935
2023-08-10	0.550	0.550	0.550	0.550	0.426	258
2023-08-08	0.494	0.545	0.494	0.530	0.411	15,800
2023-08-02	0.540	0.540	0.535	0.535	0.415	2,387
2023-08-01	0.570	0.570	0.555	0.555	0.430	8,861
2023-07-26	0.570	0.600	0.570	0.595	0.461	21,606
2023-07-25	0.570	0.580	0.570	0.570	0.442	18,622
2023-07-24	0.550	0.570	0.550	0.565	0.438	10,933
2023-07-21	0.520	0.565	0.520	0.535	0.415	5,223
2023-07-20	0.535	0.535	0.530	0.530	0.411	3,290
2023-07-19	0.540	0.550	0.530	0.550	0.426	6,724
2023-07-17	0.535	0.555	0.535	0.550	0.426	3,947
2023-07-14	0.555	0.555	0.555	0.555	0.430	258
2023-07-13	0.560	0.575	0.555	0.560	0.434	795
2023-07-12	0.525	0.540	0.500	0.535	0.415	10,219
2023-07-11	0.550	0.585	0.550	0.550	0.426	1,595
2023-07-10	0.540	0.540	0.520	0.520	0.403	965
2023-07-07	0.444	0.530	0.444	0.520	0.403	3,659
2023-07-04	0.525	0.530	0.525	0.530	0.411	3,204
2023-07-03	0.520	0.520	0.520	0.520	0.403	2,065
2023-06-29	0.530	0.540	0.530	0.540	0.419	137
2023-06-28	0.540	0.560	0.500	0.520	0.403	2,323
2023-06-27	0.520	0.520	0.520	0.520	0.403	5,806
2023-06-26	0.520	0.520	0.520	0.520	0.403	2,723
2023-06-23	0.550	0.550	0.505	0.535	0.415	27,419
2023-06-22	0.570	0.590	0.570	0.570	0.442	13,032
2023-06-21	0.545	0.570	0.545	0.560	0.434	15,032
2023-06-20	0.540	0.550	0.540	0.550	0.426	12,903
2023-06-14	0.535	0.540	0.535	0.540	0.419	9,032
2023-06-13	0.525	0.535	0.525	0.535	0.415	10,065
2023-06-12	0.565	0.565	0.530	0.530	0.411	17,548
2023-06-09	0.570	0.600	0.555	0.585	0.453	6,516
2023-06-08	0.510	0.585	0.510	0.550	0.426	61,671
2023-06-07	0.510	0.510	0.500	0.500	0.388	6,161
2023-06-06	0.510	0.510	0.510	0.510	0.395	968
2023-06-02	0.505	0.510	0.505	0.510	0.395	148
2023-05-29	0.510	0.545	0.490	0.496	0.384	4,484
2023-05-26	0.540	0.540	0.498	0.510	0.395	10,968

← NewerPage 13 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.