Riber S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.020	13.880	12.300	13.880	13.773	13,311
2026-04-23	13.040	13.660	12.200	12.880	12.781	15,864
2026-04-22	13.360	14.220	12.760	12.940	12.840	12,106
2026-04-21	14.600	14.640	12.540	12.980	12.880	31,095
2026-04-20	12.500	15.200	11.540	14.100	13.991	49,700
2026-04-17	16.480	18.500	14.240	14.300	14.190	60,402
2026-04-16	13.080	15.820	12.340	15.800	15.678	40,822
2026-04-15	12.880	13.720	12.260	12.960	12.860	22,438
2026-04-14	11.500	14.160	10.820	12.200	12.106	99,570
2026-04-13	9.490	11.460	9.400	11.240	11.153	48,328
2026-04-10	8.300	9.250	8.150	9.130	9.060	23,927
2026-04-09	7.090	8.500	6.900	8.300	8.236	49,663
2026-04-08	6.000	7.120	5.910	7.110	7.055	7,264
2026-04-07	5.500	5.680	5.500	5.610	5.567	196
2026-04-02	5.470	5.470	5.340	5.340	5.299	19
2026-04-01	5.620	5.620	5.600	5.600	5.557	3
2026-03-31	5.380	5.450	5.290	5.450	5.408	95
2026-03-30	5.480	5.480	5.180	5.370	5.329	102
2026-03-27	5.680	5.730	5.500	5.560	5.517	151
2026-03-26	5.970	5.970	5.690	5.690	5.646	3
2026-03-25	5.710	5.950	5.710	5.860	5.815	161
2026-03-24	5.800	5.800	5.640	5.640	5.597	2
2026-03-23	5.400	5.820	5.273	5.820	5.775	129
2026-03-20	5.700	5.820	5.700	5.780	5.736	91
2026-03-19	5.680	5.714	5.680	5.714	5.670	251
2026-03-18	6.090	6.090	6.010	6.050	6.003	64
2026-03-17	6.060	6.060	5.900	6.000	5.954	252
2026-03-16	5.840	6.040	5.700	5.910	5.865	219
2026-03-13	5.760	5.760	5.590	5.620	5.577	209
2026-03-12	5.870	5.870	5.870	5.870	5.825	110
2026-03-11	5.920	5.920	5.920	5.920	5.874	7
2026-03-10	5.700	5.700	5.700	5.700	5.656	1
2026-03-09	5.700	5.700	5.340	5.540	5.497	63
2026-03-06	5.700	5.760	5.640	5.650	5.607	9
2026-03-05	6.100	6.100	5.820	5.820	5.775	34
2026-03-04	6.070	6.220	6.020	6.120	6.073	24
2026-03-03	6.280	6.280	5.910	5.910	5.865	233
2026-03-02	5.880	6.130	5.740	6.130	6.083	141
2026-02-27	6.140	6.140	5.840	5.900	5.855	222
2026-02-26	6.280	6.500	5.950	6.130	6.083	100
2026-02-25	6.080	6.400	6.080	6.300	6.252	205
2026-02-24	5.890	5.890	5.890	5.890	5.845	128
2026-02-23	5.800	6.110	5.740	5.850	5.805	6,200
2026-02-20	5.540	5.980	5.540	5.920	5.874	77
2026-02-19	5.520	5.520	5.370	5.480	5.438	46
2026-02-18	5.420	5.430	5.360	5.430	5.388	2
2026-02-17	5.240	5.340	5.180	5.340	5.299	55
2026-02-16	5.190	5.480	5.190	5.280	5.239	110
2026-02-13	4.940	5.080	4.940	5.080	5.041	5
2026-02-12	5.191	5.200	4.907	4.907	4.869	1,303
2026-02-11	5.140	5.190	5.050	5.190	5.150	1,283
2026-02-10	5.300	5.300	5.260	5.260	5.220	33
2026-02-09	5.100	5.350	5.100	5.340	5.299	50
2026-02-06	5.440	5.440	4.880	4.880	4.842	57
2026-02-05	5.550	5.550	5.390	5.390	5.349	10
2026-02-04	5.490	5.550	5.490	5.520	5.478	693
2026-02-03	5.370	5.470	5.370	5.460	5.418	37
2026-02-02	5.740	5.740	5.382	5.420	5.378	2,254
2026-01-30	5.699	6.000	5.699	5.910	5.865	111
2026-01-29	5.950	5.950	5.680	5.720	5.676	277

← NewerPage 3 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.