Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.334	0.339	0.334	0.339	0.339	6,580
2024-11-01	0.330	0.330	0.320	0.326	0.326	8,621
2024-10-31	0.329	0.329	0.329	0.329	0.329	6,343
2024-10-30	0.335	0.335	0.320	0.320	0.320	11,746
2024-10-29	0.330	0.330	0.325	0.325	0.325	8,779
2024-10-25	0.320	0.329	0.314	0.329	0.329	10,567
2024-10-24	0.326	0.334	0.324	0.327	0.327	9,271
2024-10-23	0.337	0.339	0.337	0.339	0.339	6,642
2024-10-22	0.336	0.336	0.330	0.330	0.330	53,452
2024-10-21	0.350	0.350	0.350	0.350	0.350	7,880
2024-10-18	0.350	0.350	0.350	0.350	0.350	14,412
2024-10-17	0.346	0.359	0.346	0.357	0.357	22,515
2024-10-16	0.339	0.345	0.339	0.341	0.341	11,451
2024-10-15	0.330	0.340	0.320	0.339	0.339	15,831
2024-10-14	0.329	0.331	0.322	0.330	0.330	18,530
2024-10-11	0.336	0.341	0.332	0.336	0.336	30,710
2024-10-10	0.353	0.353	0.347	0.348	0.348	15,100
2024-10-09	0.336	0.367	0.336	0.367	0.367	24,450
2024-10-08	0.349	0.349	0.349	0.349	0.349	6,630
2024-10-07	0.369	0.369	0.346	0.348	0.348	18,465
2024-10-04	0.390	0.390	0.356	0.359	0.359	30,565
2024-10-03	0.363	0.394	0.363	0.389	0.389	17,558
2024-10-02	0.356	0.365	0.355	0.363	0.363	7,551
2024-09-30	0.353	0.358	0.353	0.356	0.356	2,251
2024-09-27	0.347	0.350	0.345	0.348	0.348	2,850
2024-09-26	0.349	0.349	0.336	0.337	0.337	4,035
2024-09-25	0.344	0.350	0.344	0.349	0.349	3,310
2024-09-24	0.349	0.350	0.331	0.331	0.331	2,099
2024-09-23	0.340	0.340	0.331	0.331	0.331	106
2024-09-20	0.340	0.340	0.330	0.331	0.331	39,390
2024-09-19	0.350	0.350	0.331	0.344	0.344	27,736
2024-09-18	0.350	0.350	0.350	0.350	0.350	4,500
2024-09-13	0.357	0.357	0.348	0.348	0.348	551
2024-09-12	0.351	0.360	0.340	0.348	0.348	23,925
2024-09-11	0.374	0.374	0.361	0.361	0.361	11
2024-09-09	0.375	0.375	0.361	0.361	0.361	250
2024-09-06	0.357	0.362	0.356	0.361	0.361	16,500
2024-09-04	0.362	0.364	0.362	0.364	0.364	3,000
2024-09-03	0.375	0.378	0.370	0.372	0.372	32,210
2024-09-02	0.385	0.385	0.371	0.375	0.375	6,197
2024-08-30	0.384	0.385	0.384	0.385	0.385	7,911
2024-08-29	0.375	0.384	0.370	0.371	0.371	10,673
2024-08-28	0.397	0.400	0.377	0.377	0.377	22,518
2024-08-27	0.378	0.393	0.374	0.392	0.392	20,723
2024-08-26	0.376	0.377	0.351	0.377	0.377	29,758
2024-08-23	0.371	0.383	0.368	0.369	0.369	61,029
2024-08-22	0.382	0.386	0.382	0.386	0.386	6,650
2024-08-21	0.377	0.383	0.373	0.376	0.376	24,917
2024-08-20	0.377	0.395	0.377	0.395	0.395	785
2024-08-16	0.386	0.398	0.371	0.395	0.395	14,560
2024-08-14	0.408	0.408	0.373	0.384	0.384	56,434
2024-08-13	0.399	0.399	0.375	0.393	0.393	33,286
2024-08-12	0.391	0.400	0.390	0.390	0.390	5,575
2024-08-09	0.395	0.409	0.388	0.402	0.402	10,690
2024-08-07	0.416	0.416	0.395	0.408	0.408	17,069
2024-08-06	0.420	0.420	0.408	0.412	0.412	7,531
2024-08-05	0.393	0.400	0.393	0.400	0.400	4,340
2024-08-01	0.440	0.440	0.413	0.413	0.413	6,650
2024-07-31	0.441	0.441	0.425	0.434	0.434	5,250
2024-07-30	0.440	0.440	0.424	0.435	0.435	24,235

← NewerPage 9 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.