Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	14.940	14.940	14.830	14.830	13.090	3,765
2023-01-04	14.760	14.920	14.740	14.910	13.160	573
2023-01-03	14.910	14.910	14.800	14.910	13.160	9,192
2022-12-30	14.780	14.780	14.640	14.780	13.045	9,664
2022-12-29	14.600	14.760	14.560	14.630	12.913	4,245
2022-12-28	14.740	14.740	14.680	14.710	12.984	512
2022-12-23	14.870	15.000	14.870	14.870	13.125	6,234
2022-12-22	14.890	14.983	14.890	14.890	13.142	7,742
2022-12-21	14.760	14.910	14.760	14.910	13.160	6,005
2022-12-20	14.860	14.860	14.710	14.710	12.984	927
2022-12-19	14.660	14.780	14.660	14.780	13.045	2,174
2022-12-16	14.740	14.820	14.500	14.640	12.922	763
2022-12-15	14.860	14.960	14.760	14.940	13.187	4,581
2022-12-14	14.980	14.980	14.860	14.860	13.116	3,339
2022-12-13	15.063	15.063	14.960	15.020	13.257	780
2022-12-12	15.220	15.220	15.020	15.160	13.381	685
2022-12-09	15.240	15.240	15.100	15.130	13.354	945
2022-12-08	15.200	15.270	15.100	15.270	13.478	307
2022-12-07	15.180	15.260	15.180	15.210	13.425	153
2022-12-06	15.300	15.300	15.260	15.270	13.478	329
2022-12-05	15.220	15.412	15.220	15.290	13.496	5,689
2022-12-02	15.340	15.340	15.180	15.200	13.416	4,897
2022-12-01	15.240	15.240	15.020	15.200	13.416	7,497
2022-11-30	15.220	15.300	15.140	15.260	13.469	1,543
2022-11-29	15.180	15.260	15.130	15.130	13.354	727
2022-11-28	15.220	15.220	15.080	15.130	13.354	789
2022-11-25	15.100	15.220	15.100	15.140	13.363	1,660
2022-11-24	15.060	15.140	15.060	15.060	13.293	971
2022-11-23	15.140	15.200	15.020	15.190	13.407	641
2022-11-22	15.200	15.320	15.200	15.310	13.513	2,308
2022-11-21	15.240	15.500	15.240	15.430	13.619	7,827
2022-11-18	15.160	15.260	15.110	15.110	13.337	6,119
2022-11-17	15.120	15.120	15.000	15.030	13.266	3,031
2022-11-16	15.100	15.160	14.960	15.120	13.345	3,146
2022-11-15	14.880	14.980	14.880	14.880	13.134	4,299
2022-11-14	14.900	15.040	14.820	14.930	13.178	574
2022-11-11	14.820	14.940	14.740	14.860	13.116	5,133
2022-11-10	14.900	14.960	14.860	14.920	13.169	2,934
2022-11-09	14.830	14.960	14.830	14.830	13.090	1,221
2022-11-08	14.920	14.950	14.860	14.950	13.195	4,073
2022-11-07	15.060	15.060	14.960	14.990	13.231	1,612
2022-11-04	15.000	15.200	15.000	15.140	13.363	7,188
2022-11-03	15.220	15.220	15.040	15.110	13.337	1,838
2022-11-02	15.340	15.340	15.040	15.110	13.337	2,576
2022-11-01	15.580	15.580	15.200	15.200	13.416	33,568
2022-10-31	15.700	15.820	15.620	15.800	13.946	30,078
2022-10-28	15.620	15.620	15.240	15.520	13.699	25,435
2022-10-27	15.820	15.820	15.600	15.790	13.937	27,575
2022-10-26	15.800	15.800	15.700	15.700	13.857	568
2022-10-25	15.690	15.800	15.660	15.710	13.866	1,092
2022-10-24	15.480	15.840	15.320	15.840	13.981	423
2022-10-21	15.510	15.600	15.480	15.540	13.716	3,089
2022-10-20	15.620	15.820	15.600	15.620	13.787	1,956
2022-10-19	15.800	15.800	15.540	15.540	13.716	34
2022-10-18	15.900	15.900	15.660	15.800	13.946	1,698
2022-10-17	15.720	15.900	15.720	15.840	13.981	2,663
2022-10-14	15.660	15.700	15.620	15.640	13.804	177
2022-10-13	15.480	15.600	15.480	15.480	13.663	3,036
2022-10-12	15.580	15.660	15.560	15.560	13.734	232
2022-10-11	15.480	15.680	15.480	15.480	13.663	2,244

← NewerPage 17 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1863 EUR
2026-06-26	0.1863 EUR
2026-03-30	0.1863 EUR
2025-09-29	0.1863 EUR
2025-06-26	0.1863 EUR
2025-03-28	0.1863 EUR
2024-09-27	0.1782 EUR
2024-06-26	0.1782 EUR
2024-03-27	0.1782 EUR
2023-09-28	0.1539 EUR
2023-06-28	0.1539 EUR
2023-03-30	0.1539 EUR
2022-09-29	0.1539 EUR
2022-06-28	0.1539 EUR
2022-03-30	0.1539 EUR
2021-12-20	0.4617 EUR
2021-09-29	0.1539 EUR
2021-06-28	0.1539 EUR
2021-03-31	0.1539 EUR
2020-12-23	1.5714 EUR
2020-09-29	0.1539 EUR
2020-06-26	0.1539 EUR
2020-03-30	0.1539 EUR
2019-09-27	0.1539 EUR
2019-06-26	0.1539 EUR
2019-03-28	0.1539 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.