Riber S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 3.270 | 3.270 | 3.225 | 3.250 | 3.225 | 57 |
| 2025-10-07 | 3.285 | 3.285 | 3.285 | 3.285 | 3.260 | 5 |
| 2025-10-06 | 3.400 | 3.455 | 3.400 | 3.455 | 3.428 | 4 |
| 2025-10-02 | 3.400 | 3.400 | 3.360 | 3.360 | 3.334 | 50 |
| 2025-10-01 | 3.412 | 3.412 | 3.412 | 3.412 | 3.386 | 100 |
| 2025-09-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.374 | 50 |
| 2025-09-29 | 3.455 | 3.465 | 3.455 | 3.465 | 3.438 | 7 |
| 2025-09-25 | 3.320 | 3.335 | 3.260 | 3.335 | 3.309 | 127 |
| 2025-09-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.314 | 76 |
| 2025-09-22 | 3.485 | 3.485 | 3.485 | 3.485 | 3.458 | 1 |
| 2025-09-19 | 3.520 | 3.520 | 3.515 | 3.515 | 3.488 | 16 |
| 2025-09-18 | 3.550 | 3.575 | 3.455 | 3.455 | 3.428 | 78 |
| 2025-09-17 | 3.535 | 3.535 | 3.520 | 3.520 | 3.493 | 10 |
| 2025-09-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.374 | 90 |
| 2025-09-15 | 3.325 | 3.400 | 3.325 | 3.400 | 3.374 | 38 |
| 2025-09-11 | 3.325 | 3.370 | 3.325 | 3.357 | 3.331 | 261 |
| 2025-09-10 | 3.465 | 3.465 | 3.465 | 3.465 | 3.438 | 231 |
| 2025-09-09 | 3.520 | 3.520 | 3.460 | 3.460 | 3.433 | 187 |
| 2025-09-08 | 3.415 | 3.435 | 3.385 | 3.435 | 3.409 | 607 |
| 2025-09-05 | 3.075 | 3.075 | 3.075 | 3.075 | 3.051 | 55 |
| 2025-09-03 | 3.070 | 3.070 | 3.010 | 3.025 | 3.002 | 18 |
| 2025-09-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.046 | 60 |
| 2025-09-01 | 3.130 | 3.130 | 3.115 | 3.120 | 3.096 | 130 |
| 2025-08-29 | 3.130 | 3.130 | 3.130 | 3.130 | 3.106 | 3 |
| 2025-08-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.086 | 1 |
| 2025-08-26 | 3.220 | 3.220 | 3.130 | 3.155 | 3.131 | 12 |
| 2025-08-22 | 3.225 | 3.280 | 3.225 | 3.280 | 3.255 | 8 |
| 2025-08-21 | 3.270 | 3.270 | 3.200 | 3.200 | 3.175 | 16 |
| 2025-08-20 | 3.280 | 3.295 | 3.280 | 3.295 | 3.270 | 5 |
| 2025-08-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.195 | 40 |
| 2025-08-14 | 3.140 | 3.185 | 3.115 | 3.115 | 3.091 | 88 |
| 2025-08-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.056 | 2 |
| 2025-08-11 | 3.130 | 3.135 | 3.055 | 3.055 | 3.032 | 111 |
| 2025-08-07 | 3.115 | 3.115 | 3.115 | 3.115 | 3.091 | 2 |
| 2025-08-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.096 | 60 |
| 2025-08-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.126 | 28 |
| 2025-08-04 | 3.120 | 3.120 | 3.105 | 3.105 | 3.081 | 33 |
| 2025-08-01 | 3.105 | 3.105 | 3.105 | 3.105 | 3.081 | 30 |
| 2025-07-31 | 3.100 | 3.100 | 3.080 | 3.080 | 3.056 | 52 |
| 2025-07-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.165 | 92 |
| 2025-07-24 | 3.080 | 3.120 | 3.080 | 3.120 | 3.096 | 3 |
| 2025-07-23 | 3.235 | 3.235 | 2.990 | 3.140 | 3.116 | 292 |
| 2025-07-22 | 3.430 | 3.430 | 3.325 | 3.325 | 3.299 | 230 |
| 2025-07-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.344 | 1 |
| 2025-07-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.344 | 80 |
| 2025-07-17 | 3.360 | 3.395 | 3.360 | 3.395 | 3.369 | 86 |
| 2025-07-16 | 3.490 | 3.490 | 3.470 | 3.470 | 3.443 | 92 |
| 2025-07-15 | 3.485 | 3.485 | 3.485 | 3.485 | 3.458 | 29 |
| 2025-07-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.493 | 10 |
| 2025-07-11 | 3.290 | 3.325 | 3.290 | 3.325 | 3.299 | 3 |
| 2025-07-10 | 3.370 | 3.375 | 3.370 | 3.375 | 3.349 | 5 |
| 2025-07-09 | 3.295 | 3.300 | 3.295 | 3.300 | 3.275 | 20 |
| 2025-07-04 | 3.465 | 3.465 | 3.340 | 3.415 | 3.389 | 165 |
| 2025-07-03 | 3.550 | 3.550 | 3.510 | 3.515 | 3.488 | 356 |
| 2025-07-02 | 3.450 | 3.480 | 3.450 | 3.480 | 3.453 | 120 |
| 2025-07-01 | 3.620 | 3.625 | 3.525 | 3.525 | 3.498 | 53 |
| 2025-06-30 | 3.320 | 3.580 | 3.320 | 3.515 | 3.488 | 896 |
| 2025-06-26 | 3.200 | 3.280 | 3.190 | 3.190 | 3.165 | 1,431 |
| 2025-06-25 | 3.170 | 3.180 | 3.170 | 3.175 | 3.151 | 535 |
| 2025-06-24 | 3.125 | 3.125 | 3.125 | 3.125 | 3.101 | 2 |
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.