Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.620	0.620	0.600	0.610	0.473	3,600
2022-06-24	0.608	0.636	0.608	0.630	0.488	9,161
2022-06-23	0.570	0.600	0.570	0.600	0.465	3,871
2022-06-21	0.570	0.570	0.570	0.570	0.442	129
2022-06-09	0.590	0.590	0.576	0.578	0.448	1,858
2022-06-06	0.606	0.606	0.584	0.590	0.457	3,419
2022-06-03	0.590	0.612	0.590	0.606	0.470	871
2022-06-01	0.630	0.630	0.620	0.620	0.481	4,832
2022-05-31	0.620	0.620	0.600	0.600	0.465	3,226
2022-05-30	0.650	0.650	0.620	0.620	0.481	568
2022-05-27	0.598	0.650	0.598	0.624	0.484	31,097
2022-05-20	0.592	0.592	0.592	0.592	0.459	387
2022-05-13	0.590	0.608	0.590	0.604	0.468	19,822
2022-05-11	0.570	0.570	0.570	0.570	0.442	1,581
2022-05-10	0.590	0.596	0.570	0.570	0.442	5,339
2022-05-06	0.608	0.608	0.602	0.602	0.467	903
2022-05-05	0.650	0.650	0.622	0.622	0.482	1,935
2022-04-29	0.666	0.672	0.650	0.668	0.518	5,065
2022-04-28	0.670	0.670	0.670	0.670	0.519	387
2022-04-20	0.670	0.670	0.654	0.654	0.507	1,935
2022-04-19	0.680	0.680	0.668	0.670	0.519	871
2022-04-14	0.678	0.678	0.660	0.660	0.512	2,581
2022-04-12	0.690	0.690	0.680	0.680	0.527	355
2022-04-11	0.700	0.700	0.680	0.680	0.527	529
2022-04-01	0.700	0.700	0.700	0.700	0.543	323
2022-03-21	0.700	0.700	0.670	0.670	0.519	3,406
2022-03-18	0.700	0.700	0.700	0.700	0.543	135
2022-03-17	0.715	0.715	0.700	0.700	0.543	1,845
2022-03-16	0.695	0.700	0.660	0.700	0.543	4,591
2022-03-15	0.655	0.660	0.655	0.660	0.512	543
2022-03-11	0.585	0.660	0.585	0.660	0.512	6,129
2022-03-09	0.550	0.550	0.550	0.550	0.426	645
2022-03-04	0.550	0.550	0.550	0.550	0.426	710
2022-03-03	0.570	0.570	0.570	0.570	0.442	581
2022-03-02	0.545	0.550	0.545	0.545	0.422	2,968
2022-02-25	0.570	0.570	0.570	0.570	0.442	1,290
2022-02-24	0.550	0.550	0.550	0.550	0.426	7,097
2022-02-21	0.605	0.605	0.585	0.585	0.453	2,581
2022-02-17	0.635	0.635	0.595	0.595	0.461	387
2022-02-15	0.635	0.635	0.635	0.635	0.492	129
2022-02-11	0.660	0.660	0.660	0.660	0.512	26
2022-02-10	0.630	0.630	0.630	0.630	0.488	258
2022-02-04	0.655	0.660	0.635	0.660	0.512	5,032
2022-02-02	0.665	0.665	0.650	0.660	0.512	2,065
2022-01-28	0.660	0.660	0.660	0.660	0.512	903
2022-01-27	0.650	0.670	0.650	0.670	0.519	7,613
2022-01-26	0.680	0.680	0.660	0.660	0.512	7,935
2022-01-25	0.670	0.670	0.665	0.670	0.519	1,677
2022-01-21	0.700	0.700	0.675	0.690	0.535	3,062
2022-01-18	0.670	0.740	0.670	0.735	0.570	1,677
2022-01-17	0.700	0.700	0.680	0.680	0.527	452
2022-01-14	0.675	0.715	0.675	0.700	0.543	5,606
2022-01-13	0.695	0.695	0.695	0.695	0.539	516
2022-01-12	0.690	0.690	0.690	0.690	0.535	2,258
2022-01-11	0.685	0.690	0.685	0.685	0.531	12,855
2022-01-10	0.675	0.685	0.675	0.685	0.531	258
2022-01-07	0.685	0.685	0.685	0.685	0.531	129
2022-01-05	0.680	0.680	0.680	0.680	0.527	13
2022-01-04	0.670	0.690	0.650	0.685	0.531	28,310
2021-12-31	0.690	0.700	0.690	0.695	0.539	761

← NewerPage 16 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.