Riber S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.280	10.560	9.900	9.960	9.960	1,118
2026-07-21	9.800	10.400	9.800	10.340	10.340	338
2026-07-20	9.750	10.000	9.630	9.770	9.770	230
2026-07-17	9.650	9.820	9.390	9.710	9.710	837
2026-07-16	10.200	10.200	9.800	9.960	9.960	472
2026-07-15	10.500	10.780	10.160	10.180	10.180	321
2026-07-14	10.120	10.240	10.020	10.200	10.200	223
2026-07-13	10.280	10.300	9.980	10.100	10.100	437
2026-07-10	10.380	10.500	10.280	10.320	10.320	353
2026-07-09	10.240	10.600	10.240	10.520	10.520	667
2026-07-08	9.940	10.020	9.550	9.680	9.680	1,173
2026-07-07	10.700	10.700	9.680	9.720	9.720	6,068
2026-07-06	11.140	11.200	10.800	10.880	10.880	1,434
2026-07-03	10.900	11.420	10.860	11.340	11.340	1,768
2026-07-02	11.300	11.580	10.720	10.800	10.800	1,376
2026-07-01	11.320	11.880	11.091	11.380	11.380	1,633
2026-06-30	11.280	11.600	11.080	11.300	11.300	1,438
2026-06-29	11.300	11.560	11.000	11.180	11.180	926
2026-06-26	11.300	11.420	10.780	11.220	11.220	2,559
2026-06-25	12.160	12.440	11.040	11.340	11.340	3,347
2026-06-24	12.200	12.260	11.540	11.720	11.720	2,286
2026-06-23	12.720	12.720	12.000	12.080	12.080	5,564
2026-06-22	12.820	13.200	12.500	12.900	12.900	4,955
2026-06-19	12.720	13.380	11.960	12.980	12.880	7,046
2026-06-18	13.800	14.200	12.280	12.820	12.721	12,094
2026-06-17	14.100	14.180	13.500	13.900	13.793	625
2026-06-16	14.300	15.080	14.140	14.140	14.031	6,725
2026-06-15	14.000	14.700	13.780	14.700	14.587	4,522
2026-06-12	13.180	13.740	12.760	13.740	13.634	1,339
2026-06-11	12.660	13.080	12.440	13.080	12.979	7,498
2026-06-10	13.040	13.260	12.280	12.600	12.503	1,459
2026-06-09	13.860	14.200	13.320	13.320	13.217	847
2026-06-08	12.780	13.940	12.620	13.800	13.694	1,538
2026-06-05	14.400	14.400	13.660	13.760	13.654	2,906
2026-06-04	15.380	15.380	13.700	14.320	14.210	2,737
2026-06-03	16.260	16.400	14.840	15.200	15.083	2,728
2026-06-02	15.480	16.960	14.700	16.900	16.770	3,795
2026-06-01	15.440	16.240	15.120	15.320	15.202	2,729
2026-05-29	15.880	16.480	15.400	15.600	15.480	1,720
2026-05-28	15.720	17.120	15.220	15.660	15.539	3,872
2026-05-27	15.960	16.540	15.140	15.980	15.857	6,546
2026-05-26	16.200	16.460	14.880	15.360	15.242	8,448
2026-05-22	13.320	15.280	13.240	15.120	15.004	10,877
2026-05-21	12.840	13.540	12.620	13.100	12.999	3,558
2026-05-20	11.960	12.720	11.860	12.700	12.602	1,680
2026-05-19	12.600	12.600	11.620	11.820	11.729	3,890
2026-05-18	12.820	13.880	12.380	12.380	12.285	3,987
2026-05-15	13.300	13.300	12.380	12.900	12.801	11,664
2026-05-14	12.680	13.360	12.480	13.360	13.257	4,034
2026-05-13	12.100	12.900	12.020	12.560	12.463	6,179
2026-05-12	12.900	12.900	11.900	11.960	11.868	10,440
2026-05-11	13.000	13.440	12.860	13.060	12.959	6,910
2026-05-08	13.160	13.360	12.800	13.100	12.999	5,505
2026-05-07	14.000	14.460	13.000	13.440	13.337	9,686
2026-05-06	13.800	14.920	13.200	13.700	13.595	12,733
2026-05-05	13.660	14.280	13.200	13.720	13.614	7,111
2026-04-30	11.660	13.040	11.320	12.840	12.741	9,631
2026-04-29	12.060	12.580	11.520	11.840	11.749	15,162
2026-04-28	13.400	13.774	11.700	12.040	11.947	12,036
2026-04-27	14.380	15.400	13.060	13.520	13.416	26,137

← NewerPage 2 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.