Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	15.510	15.600	15.301	15.590	13.760	31,073
2022-10-07	15.280	15.500	15.280	15.500	13.681	7,086
2022-10-06	15.300	15.580	15.260	15.330	13.531	9,774
2022-10-05	15.420	15.420	15.320	15.360	13.557	2,843
2022-10-04	15.240	15.540	15.240	15.370	13.566	10,701
2022-10-03	15.040	15.240	15.040	15.240	13.451	2,467
2022-09-30	14.760	14.950	14.760	14.950	13.195	4,346
2022-09-29	14.930	14.930	14.620	14.780	13.045	7,907
2022-09-28	15.160	15.160	14.940	15.090	13.183	32,514
2022-09-27	15.120	15.440	15.120	15.340	13.402	8,621
2022-09-26	15.140	15.140	14.760	15.070	13.166	33,567
2022-09-23	15.480	15.480	15.220	15.250	13.323	22,919
2022-09-22	15.580	15.600	15.400	15.530	13.568	4,488
2022-09-21	15.800	15.820	15.640	15.800	13.803	5,323
2022-09-20	16.060	16.060	15.940	15.960	13.943	3,623
2022-09-16	16.120	16.120	15.900	15.930	13.917	7,237
2022-09-15	15.800	16.060	15.800	16.020	13.996	9,055
2022-09-14	15.860	15.920	15.840	15.910	13.900	2,862
2022-09-13	15.960	16.050	15.960	16.050	14.022	3,492
2022-09-12	15.860	16.000	15.860	15.890	13.882	3,867
2022-09-09	15.890	15.902	15.890	15.890	13.882	1,685
2022-09-08	15.860	16.000	15.860	15.870	13.865	1,255
2022-09-07	15.880	15.980	15.859	15.940	13.926	5,974
2022-09-06	15.900	16.000	15.860	15.860	13.856	3,171
2022-09-05	15.900	15.900	15.780	15.830	13.830	4,191
2022-09-02	16.000	16.000	15.700	15.750	13.760	1,072
2022-09-01	15.700	15.880	15.700	15.880	13.873	3,040
2022-08-31	15.620	15.760	15.620	15.650	13.672	1,688
2022-08-30	15.660	15.820	15.640	15.650	13.672	2,768
2022-08-26	16.063	16.120	16.063	16.120	14.083	120
2022-08-25	16.117	16.117	16.060	16.100	14.066	211
2022-08-24	15.960	16.150	15.920	16.150	14.109	2,161
2022-08-23	16.000	16.020	15.880	16.020	13.996	1,206
2022-08-22	16.020	16.100	16.020	16.020	13.996	5,071
2022-08-19	16.030	16.200	16.020	16.040	14.013	1,664
2022-08-18	16.120	16.160	16.040	16.100	14.066	1,308
2022-08-17	16.100	16.120	16.020	16.020	13.996	579
2022-08-16	15.960	16.080	15.960	15.960	13.943	811
2022-08-15	15.920	15.960	15.920	15.930	13.917	739
2022-08-12	15.960	15.960	15.880	15.950	13.935	1,538
2022-08-11	16.060	16.060	15.920	16.050	14.022	1,575
2022-08-10	16.070	16.070	16.000	16.070	14.039	1,276
2022-08-09	15.920	16.100	15.900	15.990	13.969	1,969
2022-08-08	16.110	16.110	15.960	16.110	14.074	3,987
2022-08-05	16.100	16.100	16.020	16.060	14.031	3,142
2022-08-04	16.140	16.140	15.960	16.140	14.100	1,474
2022-08-03	16.100	16.220	16.060	16.220	14.170	803
2022-08-02	16.160	16.240	16.160	16.220	14.170	1,581
2022-08-01	16.280	16.280	16.180	16.250	14.197	3,163
2022-07-29	16.340	16.370	16.260	16.370	14.301	476
2022-07-28	16.340	16.340	16.120	16.130	14.092	9,315
2022-07-27	16.200	16.380	16.120	16.290	14.232	9,738
2022-07-26	15.900	16.080	15.900	16.030	14.004	4,952
2022-07-25	15.840	15.840	15.780	15.780	13.786	24
2022-07-22	15.600	15.760	15.600	15.600	13.629	1,104
2022-07-21	15.620	15.700	15.600	15.620	13.646	2,337
2022-07-20	15.740	15.740	15.620	15.650	13.672	1,369
2022-07-19	15.677	15.860	15.677	15.720	13.734	2,463
2022-07-18	15.660	15.780	15.660	15.700	13.716	1,066
2022-07-15	15.380	15.660	15.380	15.560	13.594	2,149

← NewerPage 18 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.