Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.940	17.100	16.940	16.940	14.521	6,286
2022-01-20	17.020	17.140	17.020	17.050	14.615	2,356
2022-01-19	16.920	17.080	16.920	16.920	14.504	10,033
2022-01-18	17.060	17.060	16.980	16.980	14.555	7,499
2022-01-17	17.000	17.100	16.970	16.970	14.546	4,696
2022-01-14	16.880	17.000	16.800	16.940	14.521	3,661
2022-01-13	16.860	16.860	16.760	16.760	14.366	17,153
2022-01-12	16.870	16.870	16.700	16.870	14.461	2,482
2022-01-11	16.860	16.900	16.760	16.780	14.384	5,491
2022-01-10	16.720	16.820	16.707	16.820	14.418	3,012
2022-01-07	16.900	16.900	16.800	16.850	14.444	3,007
2022-01-06	16.860	16.860	16.720	16.730	14.341	3,544
2022-01-05	16.860	16.860	16.760	16.830	14.426	2,817
2022-01-04	16.800	16.880	16.740	16.800	14.401	2,334
2021-12-31	16.840	16.840	16.840	16.840	14.435	0
2021-12-30	16.780	16.920	16.780	16.840	14.435	5,258
2021-12-29	16.900	16.900	16.840	16.900	14.486	1,627
2021-12-24	16.690	16.690	16.690	16.690	14.306	0
2021-12-23	16.657	16.740	16.657	16.690	14.306	2,214
2021-12-22	16.640	16.703	16.640	16.700	14.315	4,398
2021-12-21	16.760	16.760	16.660	16.740	14.349	8,921
2021-12-20	16.760	16.760	16.540	16.590	14.221	2,296
2021-12-17	17.240	17.320	17.160	17.210	14.356	8,950
2021-12-16	17.097	17.200	17.097	17.150	14.306	2,254
2021-12-15	17.080	17.140	16.980	17.060	14.231	8,412
2021-12-14	17.260	17.260	17.080	17.080	14.248	1,571
2021-12-13	17.300	17.300	17.180	17.260	14.398	8,333
2021-12-10	17.060	17.280	17.060	17.220	14.365	7,879
2021-12-09	17.100	17.160	17.000	17.090	14.256	120,058
2021-12-08	17.080	17.080	16.950	16.950	14.139	995
2021-12-07	17.120	17.120	17.010	17.010	14.190	1,460
2021-12-06	16.980	16.980	16.780	16.980	14.164	5,235
2021-12-03	16.860	16.860	16.860	16.860	14.064	3,323
2021-12-02	16.816	16.930	16.816	16.930	14.123	5,812
2021-12-01	17.060	17.060	16.840	16.840	14.048	4,520
2021-11-30	17.200	17.200	16.980	17.030	14.206	23,488
2021-11-29	17.100	17.100	17.014	17.070	14.240	333
2021-11-26	17.200	17.240	17.020	17.070	14.240	3,902
2021-11-25	17.200	17.300	17.020	17.220	14.365	2,052
2021-11-24	16.940	16.990	16.860	16.990	14.173	4,933
2021-11-23	17.140	17.180	16.960	16.960	14.148	2,477
2021-11-22	17.220	17.280	17.120	17.120	14.281	2,462
2021-11-19	17.080	17.180	17.080	17.100	14.265	5,854
2021-11-18	17.140	17.180	17.060	17.150	14.306	10,701
2021-11-17	17.178	17.260	17.178	17.180	14.331	8,411
2021-11-16	16.930	17.040	16.930	16.930	14.123	4,503
2021-11-15	16.940	16.940	16.820	16.930	14.123	9,197
2021-11-12	16.902	17.020	16.902	16.920	14.114	120,214
2021-11-11	16.960	17.053	16.900	16.980	14.164	9,977
2021-11-10	17.000	17.160	17.000	17.120	14.281	11,733
2021-11-09	17.080	17.200	17.057	17.080	14.248	1,150
2021-11-08	17.380	17.380	17.060	17.170	14.323	5,794
2021-11-05	17.480	17.480	17.340	17.430	14.540	26,874
2021-11-04	17.460	17.500	17.280	17.330	14.456	12,456
2021-11-03	17.460	17.480	17.220	17.370	14.490	8,372
2021-11-02	17.360	17.562	17.360	17.360	14.481	8,342
2021-11-01	17.265	17.420	17.265	17.390	14.506	1,625
2021-10-29	17.040	17.160	16.960	17.100	14.265	9,404
2021-10-28	17.100	17.100	16.840	16.980	14.164	18,571
2021-10-27	16.920	17.000	16.800	17.000	14.181	2,677

← NewerPage 21 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.