Iberpapel Gestion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	18.600	18.600	18.600	18.600	17.708	2
2025-01-15	18.550	18.550	18.550	18.550	17.661	1
2025-01-10	18.650	18.650	18.650	18.650	17.756	8
2025-01-09	18.550	18.550	18.500	18.500	17.613	25
2025-01-08	18.550	18.550	18.550	18.550	17.661	34
2025-01-07	18.550	18.550	18.550	18.550	17.661	158
2025-01-06	18.250	18.350	18.100	18.350	17.470	10
2025-01-02	17.950	17.950	17.950	17.950	17.090	1
2024-12-31	17.900	17.900	17.900	17.900	17.042	1
2024-12-23	18.500	18.550	18.400	18.400	17.518	41
2024-12-19	18.600	18.600	18.600	18.600	17.708	1
2024-12-16	18.800	18.850	18.800	18.850	17.946	2
2024-12-13	18.850	18.850	18.700	18.700	17.804	40
2024-12-05	18.950	18.950	18.950	18.950	17.651	1
2024-12-02	18.650	18.650	18.600	18.600	17.325	4
2024-11-21	18.550	18.550	18.350	18.350	17.092	8
2024-11-20	18.400	18.400	18.400	18.400	17.139	1
2024-11-15	18.300	18.400	18.300	18.400	17.139	4
2024-11-13	18.400	18.400	18.400	18.400	17.139	1
2024-11-12	18.400	18.400	18.400	18.400	17.139	1
2024-11-11	18.650	18.700	18.650	18.700	17.418	2
2024-11-04	18.650	18.650	18.650	18.650	17.371	2
2024-10-28	18.450	18.450	18.450	18.450	17.185	2
2024-10-21	18.700	18.700	18.700	18.700	17.418	4
2024-10-16	18.350	18.350	18.350	18.350	17.092	1
2024-10-15	18.600	18.600	18.600	18.600	17.325	1
2024-10-10	18.050	18.050	18.050	18.050	16.813	1
2024-10-07	18.500	18.500	18.000	18.000	16.766	207
2024-10-04	18.700	18.700	18.700	18.700	17.418	1
2024-09-30	17.700	17.800	17.700	17.800	16.580	2
2024-09-25	17.700	17.700	17.700	17.700	16.487	2
2024-09-18	18.000	18.000	18.000	18.000	16.766	1
2024-09-09	18.000	18.000	17.500	17.750	16.533	41
2024-09-02	18.200	18.200	18.200	18.200	16.952	2
2024-08-20	18.050	18.050	18.050	18.050	16.813	75
2024-08-19	18.000	18.000	18.000	18.000	16.766	1
2024-08-15	17.800	17.800	17.800	17.800	16.580	4
2024-08-07	18.350	18.350	18.350	18.350	17.092	1
2024-08-06	18.250	18.550	18.250	18.550	17.278	4
2024-08-05	18.200	18.200	18.000	18.000	16.766	1
2024-08-02	18.450	18.450	18.450	18.450	17.185	1
2024-07-30	18.950	18.950	18.950	18.950	17.651	1
2024-07-24	19.000	19.000	19.000	19.000	17.697	4
2024-07-15	19.400	19.450	19.050	19.050	17.744	1
2024-07-10	19.400	19.400	19.400	19.400	18.070	1
2024-07-02	19.500	19.500	19.500	19.500	18.163	1
2024-06-24	19.550	19.550	19.550	19.550	17.853	2
2024-06-21	19.300	19.300	19.300	19.300	17.624	2
2024-06-17	19.950	19.950	19.900	19.900	18.172	1
2024-06-10	19.450	19.450	19.150	19.150	17.048	1
2024-05-30	19.300	19.300	19.300	19.300	17.182	2
2024-05-29	19.300	19.350	19.300	19.350	17.226	7
2024-05-23	19.450	19.450	19.450	19.450	17.315	3
2024-05-22	19.550	19.550	19.550	19.550	17.404	3
2024-05-20	19.450	19.450	19.450	19.450	17.315	2
2024-05-09	19.000	19.000	19.000	19.000	16.915	2
2024-05-03	19.500	19.500	19.500	19.500	17.360	1
2024-04-29	19.500	19.500	19.500	19.500	17.360	1
2024-04-23	18.900	18.900	18.900	18.900	16.826	4
2024-04-16	18.750	18.750	18.700	18.700	16.647	2

← NewerPage 6 of 9 · 506 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1458 EUR
2025-12-10	0.3483 EUR
2025-05-09	0.5000 EUR
2024-12-11	0.4050 EUR
2024-06-13	0.5000 EUR
2023-12-20	0.4050 EUR
2023-06-07	0.1215 EUR
2023-03-08	0.2025 EUR
2022-05-17	0.2025 EUR
2021-10-19	0.2025 EUR
2021-07-13	0.0810 EUR
2020-12-16	0.1620 EUR
2020-07-07	0.1215 EUR
2019-12-18	0.3240 EUR
2019-05-08	0.2430 EUR

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