Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.410	0.586	0.410	0.566	0.439	16,419
2023-01-17	0.444	0.459	0.444	0.452	0.350	1,655
2023-01-16	0.436	0.436	0.436	0.436	0.338	323
2023-01-13	0.440	0.440	0.434	0.434	0.336	1,032
2023-01-12	0.446	0.446	0.446	0.446	0.346	645
2023-01-11	0.447	0.458	0.447	0.450	0.349	232
2023-01-10	0.424	0.466	0.424	0.460	0.357	881
2023-01-09	0.450	0.469	0.450	0.463	0.359	774
2023-01-05	0.440	0.450	0.440	0.450	0.349	72,539
2022-12-30	0.430	0.438	0.430	0.438	0.339	1,032
2022-12-27	0.428	0.432	0.428	0.430	0.333	581
2022-12-22	0.406	0.426	0.403	0.426	0.330	2,194
2022-12-20	0.449	0.449	0.422	0.426	0.330	2,516
2022-12-15	0.450	0.450	0.450	0.450	0.349	4,406
2022-12-14	0.450	0.450	0.450	0.450	0.349	65
2022-12-13	0.450	0.450	0.450	0.450	0.349	13,806
2022-11-30	0.450	0.450	0.450	0.450	0.349	110
2022-11-29	0.449	0.462	0.448	0.449	0.348	4,839
2022-11-16	0.444	0.462	0.440	0.449	0.348	2,477
2022-11-15	0.458	0.462	0.428	0.452	0.350	2,000
2022-11-14	0.452	0.458	0.442	0.458	0.355	2,751
2022-11-08	0.462	0.462	0.457	0.457	0.354	146
2022-11-07	0.460	0.470	0.452	0.465	0.360	774
2022-11-04	0.452	0.452	0.452	0.452	0.350	323
2022-11-03	0.464	0.464	0.455	0.455	0.353	1,194
2022-11-02	0.500	0.500	0.470	0.470	0.364	14,323
2022-10-31	0.500	0.500	0.500	0.500	0.388	65
2022-10-17	0.497	0.497	0.497	0.497	0.385	129
2022-10-14	0.497	0.497	0.497	0.497	0.385	129
2022-10-10	0.497	0.497	0.497	0.497	0.385	1,910
2022-10-07	0.497	0.510	0.494	0.497	0.385	137,914
2022-10-06	0.498	0.500	0.498	0.500	0.388	2,129
2022-10-05	0.510	0.510	0.500	0.500	0.388	258
2022-09-30	0.510	0.520	0.494	0.518	0.401	2,129
2022-09-27	0.522	0.522	0.522	0.522	0.405	28
2022-09-09	0.530	0.530	0.510	0.522	0.405	516
2022-09-05	0.528	0.530	0.512	0.512	0.397	258
2022-09-01	0.520	0.524	0.520	0.524	0.406	181
2022-08-31	0.512	0.516	0.512	0.516	0.400	206
2022-08-30	0.510	0.512	0.510	0.512	0.397	129
2022-08-26	0.510	0.514	0.506	0.508	0.394	16,774
2022-08-24	0.520	0.520	0.512	0.512	0.397	2,645
2022-08-23	0.530	0.530	0.530	0.530	0.411	3,871
2022-08-22	0.530	0.530	0.530	0.530	0.411	1,290
2022-08-19	0.550	0.550	0.542	0.542	0.420	490
2022-08-12	0.552	0.552	0.550	0.552	0.428	2,581
2022-08-08	0.558	0.558	0.558	0.558	0.432	129
2022-08-01	0.572	0.572	0.572	0.572	0.443	101
2022-07-29	0.562	0.576	0.562	0.574	0.445	748
2022-07-28	0.570	0.570	0.562	0.562	0.436	2,194
2022-07-25	0.580	0.580	0.576	0.576	0.446	452
2022-07-20	0.588	0.588	0.588	0.588	0.456	27
2022-07-18	0.592	0.592	0.592	0.592	0.459	129
2022-07-14	0.584	0.592	0.562	0.592	0.459	2,501
2022-07-13	0.592	0.592	0.592	0.592	0.459	258
2022-07-12	0.592	0.592	0.574	0.580	0.450	2,774
2022-07-07	0.600	0.600	0.600	0.600	0.465	129
2022-07-04	0.610	0.610	0.602	0.604	0.468	450
2022-06-29	0.620	0.620	0.620	0.620	0.481	13
2022-06-28	0.610	0.620	0.610	0.620	0.481	516

← NewerPage 15 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.