Riber S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.430 | 7.440 | 7.010 | 7.180 | 7.180 | 649 |
| 2026-10-14 | 7.680 | 7.840 | 7.400 | 7.580 | 7.580 | 324 |
| 2026-10-13 | 7.920 | 8.060 | 7.700 | 7.700 | 7.700 | 446 |
| 2026-10-12 | 8.100 | 8.250 | 8.100 | 8.100 | 8.100 | 153 |
| 2026-10-09 | 8.390 | 8.410 | 8.100 | 8.100 | 8.100 | 541 |
| 2026-10-08 | 9.450 | 9.450 | 8.510 | 8.520 | 8.520 | 680 |
| 2026-10-07 | 9.750 | 9.800 | 9.450 | 9.520 | 9.520 | 29 |
| 2026-10-06 | 9.880 | 10.040 | 9.780 | 9.780 | 9.780 | 209 |
| 2026-10-05 | 9.470 | 10.280 | 9.310 | 9.920 | 9.920 | 664 |
| 2026-10-02 | 9.320 | 9.540 | 9.250 | 9.480 | 9.480 | 113 |
| 2026-10-01 | 9.470 | 9.640 | 9.260 | 9.390 | 9.390 | 609 |
| 2026-09-30 | 9.400 | 9.510 | 9.360 | 9.440 | 9.440 | 130 |
| 2026-09-29 | 9.080 | 9.700 | 9.080 | 9.420 | 9.420 | 743 |
| 2026-09-28 | 9.250 | 9.250 | 9.040 | 9.050 | 9.050 | 15 |
| 2026-09-25 | 9.380 | 9.380 | 8.860 | 8.980 | 8.980 | 92 |
| 2026-09-24 | 9.260 | 9.650 | 9.090 | 9.520 | 9.520 | 1,435 |
| 2026-09-23 | 9.300 | 9.580 | 9.250 | 9.510 | 9.510 | 315 |
| 2026-09-22 | 9.170 | 9.410 | 8.920 | 9.340 | 9.340 | 141 |
| 2026-09-21 | 8.780 | 9.190 | 8.670 | 9.010 | 9.010 | 1,206 |
| 2026-09-18 | 8.510 | 8.790 | 8.450 | 8.550 | 8.550 | 179 |
| 2026-09-17 | 8.310 | 8.670 | 8.300 | 8.550 | 8.550 | 289 |
| 2026-09-16 | 8.200 | 8.490 | 8.180 | 8.300 | 8.300 | 517 |
| 2026-09-15 | 8.190 | 8.440 | 8.170 | 8.240 | 8.240 | 95 |
| 2026-09-14 | 8.530 | 8.550 | 8.030 | 8.280 | 8.280 | 142 |
| 2026-09-11 | 8.600 | 8.690 | 8.470 | 8.530 | 8.530 | 52 |
| 2026-09-10 | 8.990 | 8.990 | 8.480 | 8.577 | 8.577 | 1,958 |
| 2026-09-09 | 9.050 | 9.070 | 8.770 | 8.770 | 8.770 | 335 |
| 2026-09-08 | 9.360 | 9.968 | 8.760 | 8.990 | 8.990 | 1,178 |
| 2026-09-07 | 8.670 | 9.430 | 8.670 | 9.430 | 9.430 | 307 |
| 2026-09-04 | 8.330 | 8.630 | 8.330 | 8.630 | 8.630 | 60 |
| 2026-09-03 | 8.590 | 8.750 | 8.200 | 8.280 | 8.280 | 368 |
| 2026-09-02 | 8.310 | 8.720 | 8.280 | 8.560 | 8.560 | 1,897 |
| 2026-09-01 | 8.540 | 8.640 | 8.270 | 8.300 | 8.300 | 658 |
| 2026-08-28 | 8.890 | 8.900 | 8.730 | 8.750 | 8.750 | 494 |
| 2026-08-27 | 9.050 | 9.190 | 8.860 | 8.860 | 8.860 | 213 |
| 2026-08-26 | 9.260 | 9.320 | 8.970 | 8.980 | 8.980 | 164 |
| 2026-08-25 | 8.900 | 9.270 | 8.860 | 9.170 | 9.170 | 347 |
| 2026-08-24 | 8.930 | 9.060 | 8.750 | 8.770 | 8.770 | 449 |
| 2026-08-21 | 8.990 | 9.200 | 8.900 | 9.010 | 9.010 | 368 |
| 2026-08-20 | 9.030 | 9.260 | 8.910 | 9.000 | 9.000 | 202 |
| 2026-08-19 | 9.400 | 9.400 | 8.950 | 9.020 | 9.020 | 680 |
| 2026-08-18 | 9.660 | 9.760 | 9.320 | 9.320 | 9.320 | 301 |
| 2026-08-17 | 10.000 | 10.080 | 9.550 | 9.780 | 9.780 | 219 |
| 2026-08-14 | 9.850 | 9.950 | 9.690 | 9.750 | 9.750 | 499 |
| 2026-08-13 | 9.970 | 10.140 | 9.880 | 9.880 | 9.880 | 156 |
| 2026-08-12 | 9.820 | 10.220 | 9.710 | 10.060 | 10.060 | 541 |
| 2026-08-11 | 10.100 | 10.160 | 9.700 | 9.750 | 9.750 | 462 |
| 2026-08-10 | 9.730 | 10.180 | 9.670 | 9.890 | 9.890 | 529 |
| 2026-08-07 | 9.510 | 9.890 | 9.490 | 9.690 | 9.690 | 226 |
| 2026-08-06 | 9.440 | 9.670 | 9.280 | 9.650 | 9.650 | 137 |
| 2026-08-05 | 9.510 | 9.770 | 9.330 | 9.470 | 9.470 | 421 |
| 2026-08-04 | 9.340 | 9.550 | 9.310 | 9.520 | 9.520 | 235 |
| 2026-08-03 | 9.270 | 9.380 | 8.880 | 9.200 | 9.200 | 135 |
| 2026-07-31 | 9.300 | 9.700 | 8.950 | 8.980 | 8.980 | 303 |
| 2026-07-30 | 8.770 | 9.350 | 8.700 | 9.280 | 9.280 | 272 |
| 2026-07-29 | 8.930 | 9.210 | 8.660 | 8.880 | 8.880 | 610 |
| 2026-07-28 | 9.600 | 9.600 | 8.700 | 8.960 | 8.960 | 942 |
| 2026-07-27 | 9.910 | 10.160 | 9.600 | 9.600 | 9.600 | 385 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1000 EUR |
| 2025-06-23 | 0.0800 EUR |
| 2024-06-26 | 0.0700 EUR |
| 2023-07-03 | 0.0500 EUR |
| 2022-06-30 | 0.0500 EUR |
| 2021-07-05 | 0.0300 EUR |
| 2020-06-26 | 0.0300 EUR |
| 2019-09-11 | 0.0200 EUR |
| 2019-07-09 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.