Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	15.480	15.520	15.340	15.350	13.410	6,101
2022-07-13	15.720	15.720	15.510	15.510	13.550	1,647
2022-07-12	15.510	15.920	15.460	15.830	13.830	3,057
2022-07-11	15.760	15.760	15.480	15.490	13.533	3,070
2022-07-08	15.940	15.940	15.780	15.940	13.926	21,426
2022-07-07	16.020	16.020	15.900	16.000	13.978	6,279
2022-07-06	16.120	16.120	15.940	15.940	13.926	1,808
2022-07-05	16.300	16.360	16.140	16.160	14.118	1,130
2022-07-04	16.260	16.260	16.160	16.160	14.118	2,428
2022-07-01	16.100	16.170	16.012	16.170	14.127	6,866
2022-06-30	16.000	16.120	15.940	16.000	13.978	8,576
2022-06-29	16.160	16.160	15.960	16.060	14.031	1,573
2022-06-28	16.200	16.420	16.120	16.240	14.188	3,569
2022-06-27	16.100	16.460	16.099	16.350	14.150	7,385
2022-06-24	16.320	16.340	16.020	16.130	13.959	4,569
2022-06-23	16.340	16.380	16.260	16.270	14.080	3,558
2022-06-22	16.460	16.460	16.320	16.330	14.132	529
2022-06-21	16.420	16.420	16.300	16.410	14.201	6,713
2022-06-20	16.200	16.330	16.200	16.330	14.132	1,833
2022-06-17	16.300	16.420	16.220	16.270	14.080	5,396
2022-06-16	16.320	16.395	16.200	16.380	14.175	1,469
2022-06-15	16.400	16.400	16.260	16.350	14.150	9,647
2022-06-14	16.540	16.561	16.260	16.310	14.115	196,324
2022-06-13	16.510	16.550	16.380	16.550	14.323	396
2022-06-10	16.600	16.619	16.434	16.580	14.349	3,322
2022-06-09	16.620	16.700	16.620	16.700	14.452	3,231
2022-06-08	16.780	16.780	16.640	16.760	14.504	3,746
2022-06-07	16.630	16.735	16.630	16.630	14.392	1,491
2022-06-06	16.600	16.720	16.600	16.600	14.366	807
2022-06-01	16.600	16.620	16.530	16.530	14.305	5,098
2022-05-31	16.420	16.543	16.420	16.500	14.279	12,163
2022-05-30	16.300	16.540	16.299	16.400	14.193	3,425
2022-05-27	16.420	16.420	16.300	16.340	14.141	1,764
2022-05-26	16.330	16.367	16.330	16.330	14.132	2,516
2022-05-25	16.380	16.420	16.180	16.420	14.210	9,516
2022-05-24	16.360	16.360	16.200	16.320	14.124	2,647
2022-05-23	16.200	16.337	16.140	16.310	14.115	692
2022-05-20	16.120	16.120	16.000	16.100	13.933	1,501
2022-05-19	16.320	16.320	16.080	16.150	13.976	7,922
2022-05-18	16.540	16.540	16.360	16.420	14.210	8,419
2022-05-17	16.510	16.540	16.320	16.530	14.305	584
2022-05-16	16.530	16.530	16.320	16.530	14.305	7,331
2022-05-13	16.300	16.460	16.300	16.460	14.245	4,195
2022-05-12	16.300	16.470	16.260	16.470	14.253	6,502
2022-05-11	16.430	16.520	16.430	16.430	14.219	1,337
2022-05-10	16.510	16.529	16.400	16.440	14.227	3,210
2022-05-09	16.510	16.640	16.240	16.360	14.158	386
2022-05-06	16.537	16.710	16.537	16.710	14.461	4,598
2022-05-05	16.930	16.930	16.800	16.930	14.651	1,309
2022-05-04	16.920	16.920	16.826	16.900	14.625	1,602
2022-05-03	16.900	17.040	16.900	17.010	14.721	3,941
2022-04-29	17.000	17.000	16.720	16.900	14.625	14,184
2022-04-28	16.840	17.100	16.600	16.950	14.669	12,071
2022-04-27	16.450	16.740	16.345	16.640	14.400	5,181
2022-04-26	16.450	16.557	16.350	16.350	14.150	348
2022-04-25	16.460	16.520	16.340	16.500	14.279	9,255
2022-04-22	16.260	16.400	16.260	16.290	14.098	11,491
2022-04-21	16.340	16.380	16.305	16.380	14.175	6,544
2022-04-20	16.180	16.380	16.180	16.380	14.175	13,610
2022-04-19	16.460	16.460	16.158	16.180	14.002	6,498

← NewerPage 19 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.