Riber S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.880 | 6.130 | 5.880 | 5.900 | 5.855 | 303 |
| 2026-01-27 | 5.980 | 5.980 | 5.700 | 5.780 | 5.736 | 296 |
| 2026-01-26 | 5.590 | 5.920 | 5.550 | 5.760 | 5.716 | 863 |
| 2026-01-23 | 5.520 | 5.660 | 5.340 | 5.520 | 5.478 | 2,936 |
| 2026-01-22 | 4.900 | 5.740 | 4.900 | 5.740 | 5.696 | 147 |
| 2026-01-21 | 4.390 | 4.900 | 4.390 | 4.785 | 4.748 | 2,323 |
| 2026-01-20 | 4.180 | 4.350 | 4.170 | 4.330 | 4.297 | 356 |
| 2026-01-19 | 4.000 | 4.200 | 3.980 | 4.195 | 4.163 | 263 |
| 2026-01-16 | 3.805 | 3.920 | 3.805 | 3.920 | 3.890 | 266 |
| 2026-01-15 | 3.750 | 3.790 | 3.750 | 3.790 | 3.761 | 15 |
| 2026-01-14 | 3.780 | 3.780 | 3.750 | 3.780 | 3.751 | 1,139 |
| 2026-01-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.731 | 2 |
| 2026-01-12 | 3.870 | 3.880 | 3.800 | 3.830 | 3.801 | 16 |
| 2026-01-09 | 3.850 | 3.850 | 3.715 | 3.715 | 3.686 | 18 |
| 2026-01-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.711 | 1 |
| 2026-01-07 | 3.850 | 3.850 | 3.700 | 3.740 | 3.711 | 30 |
| 2026-01-06 | 3.735 | 3.830 | 3.730 | 3.830 | 3.801 | 1,231 |
| 2026-01-05 | 3.660 | 3.725 | 3.660 | 3.725 | 3.696 | 37 |
| 2026-01-02 | 3.505 | 3.530 | 3.505 | 3.530 | 3.503 | 35 |
| 2025-12-30 | 3.515 | 3.515 | 3.515 | 3.515 | 3.488 | 11 |
| 2025-12-29 | 3.375 | 3.420 | 3.375 | 3.420 | 3.394 | 31 |
| 2025-12-22 | 3.245 | 3.245 | 3.245 | 3.245 | 3.220 | 1 |
| 2025-12-19 | 3.255 | 3.255 | 3.255 | 3.255 | 3.230 | 11 |
| 2025-12-18 | 3.175 | 3.175 | 3.175 | 3.175 | 3.151 | 3 |
| 2025-12-15 | 3.255 | 3.280 | 3.250 | 3.280 | 3.255 | 329 |
| 2025-12-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.235 | 13 |
| 2025-12-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.275 | 3 |
| 2025-12-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.314 | 41 |
| 2025-12-08 | 3.300 | 3.419 | 3.300 | 3.419 | 3.393 | 51 |
| 2025-12-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.205 | 1 |
| 2025-12-03 | 3.120 | 3.170 | 3.120 | 3.170 | 3.146 | 8 |
| 2025-12-02 | 3.075 | 3.075 | 3.075 | 3.075 | 3.051 | 19 |
| 2025-11-28 | 3.030 | 3.030 | 3.030 | 3.030 | 3.007 | 1 |
| 2025-11-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.086 | 18 |
| 2025-11-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.056 | 10 |
| 2025-11-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.076 | 1 |
| 2025-11-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.126 | 3 |
| 2025-11-19 | 3.090 | 3.100 | 3.090 | 3.100 | 3.076 | 34 |
| 2025-11-18 | 3.170 | 3.170 | 3.110 | 3.110 | 3.086 | 19 |
| 2025-11-17 | 3.145 | 3.180 | 3.145 | 3.180 | 3.156 | 4 |
| 2025-11-14 | 3.190 | 3.190 | 3.130 | 3.130 | 3.106 | 36 |
| 2025-11-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.146 | 209 |
| 2025-11-12 | 3.190 | 3.190 | 3.185 | 3.190 | 3.165 | 13 |
| 2025-11-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.136 | 3 |
| 2025-11-10 | 3.140 | 3.275 | 3.140 | 3.275 | 3.250 | 130 |
| 2025-11-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.027 | 27 |
| 2025-11-04 | 3.065 | 3.090 | 3.000 | 3.000 | 2.977 | 200 |
| 2025-11-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.086 | 52 |
| 2025-10-30 | 3.330 | 3.330 | 3.330 | 3.330 | 3.304 | 453 |
| 2025-10-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.245 | 1 |
| 2025-10-27 | 3.230 | 3.240 | 3.230 | 3.240 | 3.215 | 45 |
| 2025-10-24 | 3.230 | 3.230 | 3.220 | 3.220 | 3.195 | 3 |
| 2025-10-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.205 | 5 |
| 2025-10-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.205 | 1 |
| 2025-10-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.215 | 1 |
| 2025-10-20 | 3.220 | 3.270 | 3.220 | 3.270 | 3.245 | 29 |
| 2025-10-16 | 3.275 | 3.275 | 3.275 | 3.275 | 3.250 | 1 |
| 2025-10-14 | 3.325 | 3.325 | 3.325 | 3.325 | 3.299 | 2 |
| 2025-10-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.294 | 1 |
| 2025-10-09 | 3.390 | 3.430 | 3.390 | 3.430 | 3.404 | 4 |
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.