Riber S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.610	1.610	1.610	1.610	1.478	30
2023-04-04	1.620	1.620	1.620	1.620	1.487	30
2023-03-31	1.594	1.594	1.594	1.594	1.463	26
2023-03-24	1.594	1.594	1.594	1.594	1.463	10
2023-03-09	1.720	1.720	1.720	1.720	1.579	1
2023-02-24	1.726	1.726	1.710	1.710	1.570	87
2023-02-09	1.754	1.754	1.754	1.754	1.610	2
2023-01-09	1.666	1.666	1.666	1.666	1.529	6
2023-01-06	1.662	1.662	1.662	1.662	1.526	3
2022-11-30	1.660	1.660	1.660	1.660	1.524	2
2022-11-22	1.682	1.682	1.682	1.682	1.544	1
2022-11-16	1.600	1.600	1.600	1.600	1.469	3
2022-11-03	1.564	1.564	1.564	1.564	1.436	4
2022-08-26	1.800	1.800	1.800	1.800	1.652	3
2022-08-22	1.762	1.762	1.762	1.762	1.618	2
2022-08-17	1.778	1.790	1.778	1.790	1.643	5
2022-07-26	1.850	1.850	1.850	1.850	1.698	3
2022-07-22	1.818	1.818	1.818	1.818	1.669	2
2022-07-07	1.698	1.698	1.698	1.698	1.559	1
2022-07-06	1.718	1.718	1.718	1.718	1.577	1
2022-07-05	1.668	1.668	1.668	1.668	1.531	40
2022-06-23	1.590	1.590	1.590	1.590	1.416	20
2022-05-12	1.700	1.700	1.700	1.700	1.514	100
2022-04-13	1.746	1.746	1.746	1.746	1.555	60
2022-04-08	1.718	1.718	1.718	1.718	1.530	60
2022-04-07	1.708	1.708	1.708	1.708	1.521	10
2022-04-01	1.800	1.800	1.800	1.800	1.603	14
2022-03-18	1.892	1.892	1.892	1.892	1.685	3
2022-03-16	1.904	1.904	1.900	1.900	1.692	119
2022-03-15	1.650	1.712	1.650	1.712	1.525	80
2022-02-14	1.608	1.608	1.608	1.608	1.432	1
2022-02-04	1.678	1.678	1.678	1.678	1.494	7
2022-01-31	1.760	1.760	1.760	1.760	1.567	1
2022-01-28	1.728	1.728	1.720	1.720	1.532	31
2022-01-24	1.890	1.890	1.890	1.890	1.683	25
2022-01-19	1.940	1.940	1.940	1.940	1.728	20
2022-01-18	1.882	1.882	1.882	1.882	1.676	48
2022-01-14	1.876	1.876	1.876	1.876	1.671	71
2022-01-13	1.904	1.904	1.904	1.904	1.695	10
2022-01-11	1.906	1.908	1.906	1.908	1.699	16
2022-01-10	1.976	1.976	1.974	1.974	1.758	17
2021-12-29	1.784	1.784	1.784	1.784	1.589	2
2021-12-24	1.828	1.828	1.828	1.828	1.628	25
2021-12-23	1.780	1.780	1.764	1.764	1.571	6
2021-12-22	1.692	1.692	1.692	1.692	1.507	10
2021-12-21	1.624	1.624	1.620	1.620	1.443	77
2021-12-14	1.600	1.600	1.600	1.600	1.425	9
2021-12-09	1.582	1.582	1.582	1.582	1.409	3
2021-12-08	1.588	1.588	1.580	1.580	1.407	12
2021-12-07	1.580	1.584	1.572	1.584	1.411	386
2021-12-02	1.488	1.488	1.488	1.488	1.325	20
2021-11-30	1.430	1.440	1.380	1.440	1.282	79
2021-11-29	1.534	1.534	1.458	1.458	1.298	4
2021-11-22	1.592	1.592	1.592	1.592	1.418	38
2021-11-19	1.590	1.590	1.590	1.590	1.416	119
2021-11-18	1.634	1.634	1.634	1.634	1.455	50
2021-11-16	1.640	1.696	1.640	1.696	1.510	117
2021-11-15	1.604	1.610	1.604	1.606	1.430	47
2021-11-09	1.530	1.530	1.530	1.530	1.362	6
2021-11-02	1.600	1.600	1.600	1.600	1.425	1

← NewerPage 10 of 11 · 604 trading daysOlder →

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.