Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.460	16.460	16.158	16.180	14.002	6,498
2022-04-14	16.220	16.300	16.200	16.260	14.072	91
2022-04-13	16.120	16.250	16.120	16.250	14.063	11,336
2022-04-12	16.320	16.320	16.220	16.310	14.115	8,313
2022-04-11	16.462	16.462	16.220	16.410	14.201	323
2022-04-08	16.180	16.350	16.180	16.350	14.150	3,402
2022-04-07	16.140	16.140	16.080	16.100	13.933	36
2022-04-06	16.140	16.140	16.040	16.140	13.968	8,976
2022-04-05	16.140	16.159	16.040	16.100	13.933	4,239
2022-04-04	15.980	16.180	15.900	15.900	13.760	6,920
2022-04-01	16.140	16.180	15.960	15.960	13.812	5,467
2022-03-31	16.117	16.117	15.860	16.070	13.907	8,012
2022-03-30	16.079	16.079	15.940	16.000	13.847	1,440
2022-03-29	16.220	16.240	16.140	16.180	13.869	3,878
2022-03-28	16.300	16.300	16.120	16.240	13.921	120,859
2022-03-25	16.260	16.260	16.120	16.260	13.938	1,657
2022-03-24	16.240	16.240	16.160	16.200	13.886	9,993
2022-03-23	16.140	16.220	16.100	16.150	13.843	5,440
2022-03-22	16.200	16.240	16.040	16.060	13.766	19,402
2022-03-21	16.400	16.400	16.280	16.340	14.006	5,955
2022-03-18	16.320	16.320	16.080	16.220	13.903	8,434
2022-03-17	16.378	16.378	16.100	16.220	13.903	17,484
2022-03-16	16.200	16.360	16.100	16.240	13.921	3,683
2022-03-15	16.060	16.080	15.900	15.970	13.689	21,237
2022-03-14	16.220	16.220	16.100	16.220	13.903	3,951
2022-03-11	16.520	16.520	16.120	16.170	13.861	6,962
2022-03-10	16.480	16.620	16.240	16.540	14.178	11,177
2022-03-09	16.300	16.431	16.202	16.240	13.921	22,888
2022-03-08	16.400	16.460	15.900	16.090	13.792	33,308
2022-03-07	16.440	16.440	15.720	15.960	13.681	16,732
2022-03-04	16.900	17.180	16.900	17.060	14.624	29,256
2022-03-03	17.084	17.084	16.719	16.820	14.418	567
2022-03-02	17.080	17.260	17.020	17.200	14.744	19,405
2022-03-01	16.800	17.160	16.640	17.070	14.632	6,196
2022-02-28	16.540	16.760	16.540	16.700	14.315	3,745
2022-02-25	16.680	16.860	16.500	16.730	14.341	3,153
2022-02-24	16.580	16.860	16.580	16.750	14.358	11,812
2022-02-23	16.800	16.910	16.640	16.910	14.495	2,718
2022-02-22	16.510	16.680	16.500	16.540	14.178	1,845
2022-02-21	16.660	16.740	16.660	16.670	14.289	11,085
2022-02-18	16.560	16.680	16.560	16.660	14.281	1,101
2022-02-17	16.720	16.720	16.660	16.690	14.306	812
2022-02-16	16.720	16.720	16.650	16.700	14.315	6,294
2022-02-15	16.680	16.820	16.680	16.810	14.409	5,754
2022-02-14	16.580	16.665	16.580	16.610	14.238	12,358
2022-02-11	16.580	16.800	16.580	16.740	14.349	9,752
2022-02-10	16.510	16.660	16.480	16.490	14.135	6,588
2022-02-09	16.560	16.560	16.500	16.560	14.195	2,577
2022-02-08	16.220	16.320	16.180	16.260	13.938	6,252
2022-02-07	16.310	16.310	16.220	16.310	13.981	3,861
2022-02-04	16.280	16.400	16.270	16.270	13.946	2,011
2022-02-03	16.510	16.550	16.420	16.550	14.186	13,393
2022-02-02	16.550	16.550	16.440	16.550	14.186	771
2022-02-01	16.580	16.580	16.480	16.580	14.212	4,632
2022-01-31	16.600	16.740	16.480	16.530	14.169	11,474
2022-01-28	16.840	16.840	16.620	16.620	14.246	13,548
2022-01-27	16.800	16.840	16.782	16.840	14.435	498
2022-01-26	16.840	16.980	16.840	16.880	14.469	3,120
2022-01-25	16.760	16.820	16.720	16.720	14.332	62
2022-01-24	16.960	16.960	16.800	16.890	14.478	16,811

← NewerPage 20 of 22 · 1,269 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.