Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.433	0.450	0.430	0.447	0.447	62,300
2025-02-05	0.453	0.453	0.421	0.429	0.429	31,040
2025-02-04	0.465	0.465	0.448	0.455	0.455	3,734
2025-02-03	0.460	0.465	0.460	0.465	0.465	400
2025-01-31	0.479	0.479	0.460	0.465	0.465	1,960
2025-01-30	0.470	0.470	0.465	0.465	0.465	251
2025-01-29	0.470	0.470	0.460	0.465	0.465	750
2025-01-28	0.465	0.475	0.465	0.465	0.465	5,278
2025-01-27	0.452	0.478	0.452	0.475	0.475	6,427
2025-01-24	0.470	0.475	0.462	0.462	0.462	22,645
2025-01-23	0.460	0.470	0.456	0.469	0.469	15,310
2025-01-22	0.463	0.465	0.462	0.465	0.465	5,700
2025-01-21	0.465	0.469	0.461	0.467	0.467	3,157
2025-01-20	0.469	0.470	0.460	0.469	0.469	4,812
2025-01-17	0.468	0.468	0.450	0.467	0.467	5,018
2025-01-16	0.455	0.467	0.450	0.457	0.457	11,712
2025-01-15	0.448	0.450	0.448	0.450	0.450	3,400
2025-01-13	0.435	0.440	0.435	0.439	0.439	4,443
2025-01-10	0.441	0.450	0.440	0.440	0.440	15,129
2025-01-09	0.433	0.437	0.433	0.437	0.437	9,262
2025-01-08	0.445	0.447	0.430	0.433	0.433	48,100
2025-01-07	0.440	0.446	0.435	0.443	0.443	33,372
2025-01-03	0.434	0.441	0.430	0.441	0.441	18,500
2025-01-02	0.440	0.448	0.426	0.433	0.433	72,500
2024-12-31	0.439	0.440	0.435	0.440	0.440	18,718
2024-12-30	0.430	0.440	0.430	0.437	0.437	17,850
2024-12-27	0.430	0.430	0.424	0.428	0.428	15,733
2024-12-23	0.420	0.432	0.420	0.426	0.426	5,000
2024-12-18	0.420	0.420	0.420	0.420	0.420	6,550
2024-12-17	0.430	0.430	0.420	0.420	0.420	17,484
2024-12-16	0.421	0.429	0.405	0.429	0.429	15,302
2024-12-13	0.423	0.423	0.405	0.417	0.417	206
2024-12-12	0.415	0.417	0.401	0.417	0.417	5,260
2024-12-11	0.416	0.419	0.416	0.417	0.417	2,413
2024-12-10	0.427	0.427	0.410	0.410	0.410	6,462
2024-12-09	0.425	0.440	0.411	0.416	0.416	27,197
2024-12-06	0.416	0.430	0.416	0.427	0.427	30
2024-12-05	0.427	0.430	0.415	0.427	0.427	2,525
2024-12-04	0.420	0.420	0.405	0.419	0.419	7,400
2024-12-03	0.390	0.410	0.390	0.410	0.410	9,255
2024-12-02	0.407	0.409	0.400	0.404	0.404	18,840
2024-11-29	0.397	0.418	0.396	0.403	0.403	47,216
2024-11-28	0.385	0.390	0.385	0.390	0.390	22,561
2024-11-27	0.372	0.382	0.372	0.382	0.382	22,644
2024-11-26	0.368	0.370	0.368	0.369	0.369	6,995
2024-11-25	0.360	0.364	0.360	0.364	0.364	13,490
2024-11-22	0.350	0.359	0.350	0.359	0.359	22,635
2024-11-21	0.350	0.350	0.350	0.350	0.350	2,557
2024-11-20	0.330	0.346	0.330	0.346	0.346	15,232
2024-11-19	0.338	0.340	0.338	0.340	0.340	13,125
2024-11-18	0.325	0.339	0.321	0.339	0.339	8,149
2024-11-15	0.335	0.339	0.335	0.338	0.338	8,600
2024-11-14	0.333	0.337	0.333	0.337	0.337	7,020
2024-11-13	0.328	0.329	0.328	0.329	0.329	6,300
2024-11-12	0.320	0.330	0.317	0.322	0.322	28,795
2024-11-11	0.332	0.332	0.320	0.324	0.324	21,714
2024-11-08	0.330	0.335	0.320	0.330	0.330	46,587
2024-11-07	0.350	0.350	0.332	0.333	0.333	24,700
2024-11-06	0.357	0.357	0.355	0.356	0.356	8,559
2024-11-05	0.340	0.349	0.340	0.349	0.349	7,841

← NewerPage 8 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.