Foodlink A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.135 | 1.135 | 1.115 | 1.135 | 1.135 | 16,664 |
| 2026-04-28 | 1.155 | 1.155 | 1.115 | 1.130 | 1.130 | 28,610 |
| 2026-04-27 | 1.160 | 1.175 | 1.150 | 1.155 | 1.155 | 44,580 |
| 2026-04-24 | 1.170 | 1.170 | 1.130 | 1.145 | 1.145 | 29,381 |
| 2026-04-23 | 1.160 | 1.160 | 1.140 | 1.155 | 1.155 | 21,930 |
| 2026-04-22 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 13,500 |
| 2026-04-21 | 1.155 | 1.180 | 1.155 | 1.170 | 1.170 | 38,500 |
| 2026-04-20 | 1.145 | 1.160 | 1.135 | 1.150 | 1.150 | 25,997 |
| 2026-04-17 | 1.145 | 1.220 | 1.145 | 1.190 | 1.190 | 41,359 |
| 2026-04-16 | 1.130 | 1.175 | 1.125 | 1.145 | 1.145 | 43,394 |
| 2026-04-15 | 1.115 | 1.115 | 1.075 | 1.105 | 1.105 | 24,942 |
| 2026-04-14 | 1.140 | 1.160 | 1.080 | 1.100 | 1.100 | 50,343 |
| 2026-04-09 | 1.175 | 1.175 | 1.090 | 1.125 | 1.125 | 53,325 |
| 2026-04-08 | 1.125 | 1.220 | 1.125 | 1.175 | 1.175 | 41,250 |
| 2026-04-07 | 1.045 | 1.115 | 1.045 | 1.100 | 1.100 | 49,132 |
| 2026-04-02 | 1.085 | 1.085 | 1.040 | 1.045 | 1.045 | 25,992 |
| 2026-04-01 | 1.065 | 1.100 | 1.060 | 1.080 | 1.080 | 36,000 |
| 2026-03-31 | 1.060 | 1.065 | 1.030 | 1.035 | 1.035 | 26,220 |
| 2026-03-30 | 1.045 | 1.045 | 1.010 | 1.040 | 1.040 | 36,600 |
| 2026-03-27 | 1.085 | 1.085 | 1.050 | 1.065 | 1.065 | 18,432 |
| 2026-03-26 | 1.070 | 1.095 | 1.055 | 1.085 | 1.085 | 28,687 |
| 2026-03-24 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 27,310 |
| 2026-03-23 | 1.120 | 1.135 | 1.050 | 1.130 | 1.130 | 47,360 |
| 2026-03-20 | 1.125 | 1.160 | 1.120 | 1.120 | 1.120 | 35,145 |
| 2026-03-19 | 1.190 | 1.200 | 1.120 | 1.125 | 1.125 | 17,250 |
| 2026-03-18 | 1.245 | 1.245 | 1.190 | 1.210 | 1.210 | 22,000 |
| 2026-03-17 | 1.240 | 1.240 | 1.210 | 1.225 | 1.225 | 26,960 |
| 2026-03-16 | 1.190 | 1.225 | 1.190 | 1.225 | 1.225 | 30,629 |
| 2026-03-13 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 36,880 |
| 2026-03-12 | 1.175 | 1.180 | 1.155 | 1.170 | 1.170 | 13,306 |
| 2026-03-11 | 1.160 | 1.180 | 1.160 | 1.175 | 1.175 | 33,312 |
| 2026-03-10 | 1.150 | 1.180 | 1.145 | 1.165 | 1.165 | 33,535 |
| 2026-03-09 | 1.155 | 1.155 | 1.120 | 1.140 | 1.140 | 23,140 |
| 2026-03-06 | 1.185 | 1.185 | 1.165 | 1.165 | 1.165 | 18,100 |
| 2026-03-05 | 1.155 | 1.190 | 1.155 | 1.170 | 1.170 | 53,077 |
| 2026-03-04 | 1.130 | 1.175 | 1.130 | 1.155 | 1.155 | 37,694 |
| 2026-03-03 | 1.100 | 1.145 | 1.080 | 1.130 | 1.130 | 55,408 |
| 2026-03-02 | 1.190 | 1.235 | 1.150 | 1.175 | 1.175 | 70,942 |
| 2026-02-27 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 53,305 |
| 2026-02-26 | 1.270 | 1.315 | 1.255 | 1.295 | 1.295 | 62,716 |
| 2026-02-25 | 1.230 | 1.275 | 1.230 | 1.275 | 1.275 | 37,866 |
| 2026-02-24 | 1.215 | 1.245 | 1.195 | 1.220 | 1.220 | 39,534 |
| 2026-02-20 | 1.220 | 1.240 | 1.185 | 1.215 | 1.215 | 38,032 |
| 2026-02-19 | 1.260 | 1.270 | 1.200 | 1.220 | 1.220 | 61,440 |
| 2026-02-18 | 1.270 | 1.285 | 1.260 | 1.260 | 1.260 | 43,075 |
| 2026-02-17 | 1.285 | 1.285 | 1.235 | 1.260 | 1.260 | 44,020 |
| 2026-02-16 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 40,632 |
| 2026-02-13 | 1.275 | 1.295 | 1.240 | 1.270 | 1.270 | 61,060 |
| 2026-02-12 | 1.295 | 1.295 | 1.270 | 1.275 | 1.275 | 41,555 |
| 2026-02-11 | 1.290 | 1.290 | 1.245 | 1.260 | 1.260 | 44,196 |
| 2026-02-10 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 24,700 |
| 2026-02-09 | 1.310 | 1.310 | 1.265 | 1.275 | 1.275 | 37,678 |
| 2026-02-06 | 1.280 | 1.310 | 1.280 | 1.295 | 1.295 | 37,835 |
| 2026-02-05 | 1.310 | 1.330 | 1.285 | 1.305 | 1.305 | 36,010 |
| 2026-02-04 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 34,240 |
| 2026-02-03 | 1.420 | 1.425 | 1.310 | 1.325 | 1.325 | 58,777 |
| 2026-02-02 | 1.400 | 1.400 | 1.340 | 1.375 | 1.375 | 32,110 |
| 2026-01-30 | 1.380 | 1.390 | 1.375 | 1.375 | 1.375 | 31,035 |
| 2026-01-29 | 1.425 | 1.430 | 1.360 | 1.380 | 1.380 | 44,605 |
| 2026-01-28 | 1.450 | 1.465 | 1.370 | 1.370 | 1.370 | 45,958 |
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.