Riber S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3.300 | 3.300 | 3.190 | 3.190 | 3.087 | 28 |
| 2025-02-26 | 3.270 | 3.270 | 3.250 | 3.270 | 3.164 | 104 |
| 2025-02-25 | 3.350 | 3.350 | 3.270 | 3.270 | 3.164 | 20 |
| 2025-02-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.309 | 7 |
| 2025-02-21 | 3.500 | 3.500 | 3.400 | 3.400 | 3.290 | 43 |
| 2025-02-20 | 3.350 | 3.480 | 3.350 | 3.480 | 3.367 | 7 |
| 2025-02-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.270 | 69 |
| 2025-02-17 | 3.180 | 3.190 | 3.180 | 3.190 | 3.087 | 297 |
| 2025-02-14 | 3.120 | 3.220 | 3.120 | 3.220 | 3.116 | 207 |
| 2025-02-13 | 3.260 | 3.260 | 3.160 | 3.160 | 3.058 | 44 |
| 2025-02-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.145 | 37 |
| 2025-02-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.183 | 4 |
| 2025-02-10 | 3.280 | 3.280 | 3.260 | 3.260 | 3.154 | 43 |
| 2025-02-07 | 3.270 | 3.270 | 3.210 | 3.210 | 3.106 | 28 |
| 2025-02-06 | 3.380 | 3.380 | 3.320 | 3.330 | 3.222 | 13 |
| 2025-02-05 | 3.340 | 3.340 | 3.230 | 3.230 | 3.125 | 8 |
| 2025-02-04 | 3.290 | 3.290 | 3.240 | 3.250 | 3.145 | 115 |
| 2025-02-03 | 3.200 | 3.200 | 3.090 | 3.150 | 3.048 | 25 |
| 2025-01-31 | 3.290 | 3.290 | 3.240 | 3.240 | 3.135 | 31 |
| 2025-01-30 | 3.420 | 3.420 | 3.340 | 3.360 | 3.251 | 1,441 |
| 2025-01-29 | 3.330 | 3.630 | 3.330 | 3.510 | 3.396 | 201 |
| 2025-01-28 | 3.570 | 3.690 | 3.570 | 3.650 | 3.532 | 1,059 |
| 2025-01-27 | 3.720 | 3.740 | 3.450 | 3.490 | 3.377 | 585 |
| 2025-01-24 | 3.850 | 3.850 | 3.740 | 3.740 | 3.619 | 49 |
| 2025-01-23 | 3.720 | 3.840 | 3.720 | 3.780 | 3.657 | 864 |
| 2025-01-22 | 3.470 | 3.810 | 3.470 | 3.580 | 3.464 | 247 |
| 2025-01-21 | 3.320 | 3.460 | 3.320 | 3.460 | 3.348 | 753 |
| 2025-01-20 | 3.450 | 3.450 | 3.260 | 3.390 | 3.280 | 946 |
| 2025-01-17 | 3.400 | 3.520 | 3.370 | 3.490 | 3.377 | 491 |
| 2025-01-16 | 3.940 | 3.940 | 3.550 | 3.550 | 3.435 | 623 |
| 2025-01-15 | 3.600 | 3.970 | 3.600 | 3.870 | 3.745 | 899 |
| 2025-01-14 | 3.450 | 3.610 | 3.450 | 3.570 | 3.454 | 136 |
| 2025-01-13 | 3.400 | 3.440 | 3.380 | 3.410 | 3.299 | 192 |
| 2025-01-10 | 3.260 | 3.340 | 3.260 | 3.340 | 3.232 | 19 |
| 2025-01-09 | 3.270 | 3.300 | 3.250 | 3.270 | 3.164 | 168 |
| 2025-01-08 | 3.240 | 3.290 | 3.240 | 3.280 | 3.174 | 199 |
| 2025-01-07 | 3.220 | 3.240 | 3.220 | 3.230 | 3.125 | 5 |
| 2025-01-06 | 3.000 | 3.120 | 2.990 | 3.100 | 3.000 | 262 |
| 2025-01-03 | 2.890 | 2.910 | 2.890 | 2.910 | 2.816 | 44 |
| 2025-01-02 | 2.730 | 2.900 | 2.730 | 2.900 | 2.806 | 126 |
| 2024-12-30 | 2.660 | 2.720 | 2.660 | 2.720 | 2.632 | 5 |
| 2024-12-27 | 2.690 | 2.690 | 2.640 | 2.640 | 2.554 | 11 |
| 2024-12-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.661 | 2 |
| 2024-12-19 | 2.670 | 2.710 | 2.670 | 2.710 | 2.622 | 4 |
| 2024-12-18 | 2.710 | 2.710 | 2.670 | 2.670 | 2.583 | 77 |
| 2024-12-16 | 2.690 | 2.690 | 2.690 | 2.690 | 2.603 | 3 |
| 2024-12-13 | 2.770 | 2.790 | 2.710 | 2.780 | 2.690 | 146 |
| 2024-12-11 | 2.640 | 2.640 | 2.640 | 2.640 | 2.554 | 4 |
| 2024-12-10 | 2.640 | 2.640 | 2.640 | 2.640 | 2.554 | 2 |
| 2024-12-09 | 2.670 | 2.670 | 2.630 | 2.630 | 2.545 | 6 |
| 2024-12-06 | 2.630 | 2.630 | 2.630 | 2.630 | 2.545 | 1 |
| 2024-12-03 | 2.660 | 2.660 | 2.660 | 2.660 | 2.574 | 3 |
| 2024-12-02 | 2.550 | 2.640 | 2.540 | 2.640 | 2.554 | 379 |
| 2024-11-29 | 2.500 | 2.530 | 2.500 | 2.530 | 2.448 | 47 |
| 2024-11-28 | 2.530 | 2.530 | 2.530 | 2.530 | 2.448 | 1 |
| 2024-11-27 | 2.540 | 2.540 | 2.540 | 2.540 | 2.458 | 19 |
| 2024-11-26 | 2.550 | 2.550 | 2.550 | 2.550 | 2.467 | 1 |
| 2024-11-25 | 2.570 | 2.570 | 2.570 | 2.570 | 2.487 | 4 |
| 2024-11-22 | 2.530 | 2.530 | 2.530 | 2.530 | 2.448 | 10 |
| 2024-11-20 | 2.560 | 2.560 | 2.560 | 2.560 | 2.477 | 3 |
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.