Riber S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	1.550	1.598	1.500	1.590	1.416	25,258
2021-11-22	1.592	1.592	1.540	1.550	1.381	10,561
2021-11-19	1.622	1.630	1.588	1.592	1.418	5,978
2021-11-18	1.634	1.636	1.580	1.620	1.443	26,375
2021-11-17	1.642	1.646	1.602	1.634	1.456	11,000
2021-11-16	1.640	1.700	1.640	1.640	1.461	48,617
2021-11-15	1.606	1.620	1.592	1.620	1.443	4,657
2021-11-12	1.600	1.614	1.580	1.606	1.431	11,493
2021-11-11	1.570	1.600	1.542	1.600	1.425	4,658
2021-11-10	1.540	1.570	1.520	1.568	1.397	18,491
2021-11-09	1.540	1.540	1.530	1.540	1.372	7,642
2021-11-08	1.524	1.536	1.480	1.536	1.368	20,628
2021-11-05	1.500	1.558	1.480	1.524	1.358	52,765
2021-11-04	1.600	1.600	1.560	1.560	1.390	4,963
2021-11-03	1.620	1.620	1.552	1.600	1.425	11,181
2021-11-02	1.640	1.640	1.530	1.620	1.443	18,385
2021-11-01	1.640	1.670	1.612	1.640	1.461	9,455
2021-10-29	1.650	1.686	1.588	1.640	1.461	54,524
2021-10-28	1.652	1.660	1.576	1.610	1.434	26,044
2021-10-27	1.680	1.684	1.630	1.652	1.472	23,344
2021-10-26	1.690	1.700	1.652	1.680	1.497	37,631
2021-10-25	1.548	1.670	1.528	1.638	1.459	34,549
2021-10-22	1.522	1.550	1.520	1.550	1.381	8,547
2021-10-21	1.530	1.532	1.500	1.520	1.354	15,069
2021-10-20	1.518	1.536	1.518	1.520	1.354	6,520
2021-10-19	1.490	1.528	1.490	1.518	1.352	7,890
2021-10-18	1.610	1.630	1.484	1.484	1.322	72,799
2021-10-15	1.502	1.530	1.502	1.518	1.352	11,358
2021-10-14	1.496	1.500	1.492	1.500	1.336	3,920

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

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