Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.510	0.510	0.510	0.510	0.395	968
2023-06-02	0.505	0.510	0.505	0.510	0.395	148
2023-05-29	0.510	0.545	0.490	0.496	0.384	4,484
2023-05-26	0.540	0.540	0.498	0.510	0.395	10,968
2023-05-25	0.515	0.535	0.510	0.530	0.411	5,806
2023-05-24	0.496	0.510	0.496	0.510	0.395	3,129
2023-05-23	0.490	0.490	0.488	0.488	0.378	161
2023-05-22	0.490	0.490	0.472	0.474	0.367	2,750
2023-05-19	0.480	0.480	0.480	0.480	0.372	129
2023-05-18	0.490	0.490	0.470	0.472	0.366	743
2023-05-17	0.472	0.520	0.460	0.474	0.367	6,996
2023-05-15	0.510	0.525	0.482	0.490	0.380	1,308
2023-05-12	0.490	0.498	0.480	0.498	0.386	735
2023-05-11	0.420	0.500	0.420	0.500	0.388	3,201
2023-05-10	0.520	0.520	0.510	0.510	0.395	165
2023-05-08	0.505	0.505	0.505	0.505	0.391	130
2023-05-05	0.500	0.515	0.500	0.510	0.395	2,363
2023-05-04	0.500	0.500	0.490	0.496	0.384	36
2023-05-03	0.496	0.496	0.478	0.478	0.370	2,254
2023-05-02	0.510	0.510	0.510	0.510	0.395	1
2023-04-28	0.498	0.500	0.490	0.498	0.386	195
2023-04-25	0.500	0.500	0.500	0.500	0.388	39
2023-04-24	0.500	0.500	0.500	0.500	0.388	335
2023-04-19	0.484	0.500	0.484	0.500	0.388	1,898
2023-04-18	0.472	0.490	0.458	0.484	0.375	3,059
2023-04-13	0.474	0.474	0.468	0.472	0.366	6,490
2023-04-12	0.480	0.480	0.478	0.478	0.370	194
2023-04-11	0.482	0.490	0.478	0.478	0.370	2,823
2023-04-06	0.490	0.498	0.488	0.490	0.380	1,574
2023-04-04	0.500	0.500	0.490	0.500	0.388	4,148
2023-04-03	0.500	0.500	0.490	0.498	0.386	1,387
2023-03-31	0.480	0.490	0.480	0.490	0.380	581
2023-03-30	0.480	0.480	0.480	0.480	0.372	161
2023-03-28	0.490	0.490	0.470	0.470	0.364	1,226
2023-03-27	0.490	0.490	0.490	0.490	0.380	7,351
2023-03-24	0.420	0.490	0.420	0.490	0.380	14,701
2023-03-22	0.532	0.532	0.500	0.506	0.392	3,677
2023-03-21	0.538	0.538	0.520	0.520	0.403	439
2023-03-14	0.528	0.544	0.528	0.544	0.422	2,581
2023-03-09	0.548	0.548	0.526	0.526	0.408	645
2023-03-08	0.550	0.550	0.550	0.550	0.426	32
2023-03-06	0.580	0.580	0.554	0.558	0.432	2,857
2023-03-03	0.580	0.582	0.580	0.582	0.451	1,035
2023-03-02	0.582	0.582	0.580	0.580	0.450	9,135
2023-03-01	0.592	0.648	0.588	0.600	0.465	3,241
2023-02-28	0.598	0.642	0.580	0.580	0.450	41,203
2023-02-24	0.580	0.580	0.580	0.580	0.450	135
2023-02-23	0.570	0.600	0.570	0.600	0.465	1,361
2023-02-21	0.580	0.588	0.570	0.574	0.445	852
2023-02-20	0.578	0.730	0.578	0.580	0.450	13,595
2023-02-17	0.610	0.620	0.564	0.580	0.450	24,586
2023-02-16	0.520	0.620	0.520	0.596	0.462	32,444
2023-02-13	0.508	0.510	0.500	0.510	0.395	2,258
2023-02-09	0.502	0.510	0.502	0.510	0.395	387
2023-02-08	0.500	0.508	0.498	0.499	0.387	1,964
2023-02-01	0.498	0.498	0.498	0.498	0.386	65
2023-01-31	0.496	0.510	0.496	0.500	0.388	787
2023-01-30	0.481	0.481	0.467	0.467	0.362	2,581
2023-01-27	0.462	0.482	0.462	0.482	0.374	1,032
2023-01-26	0.482	0.482	0.482	0.482	0.374	323

← NewerPage 14 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-17	0.0200 EUR

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