Riber S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.550	2.550	2.530	2.530	2.448	1
2024-11-14	2.530	2.570	2.530	2.570	2.487	2
2024-11-07	2.680	2.680	2.670	2.670	2.583	5
2024-10-31	2.710	2.710	2.710	2.710	2.622	1
2024-10-30	2.800	2.800	2.800	2.800	2.709	1
2024-10-29	2.750	2.750	2.750	2.750	2.661	1
2024-10-17	2.630	2.630	2.630	2.630	2.545	1
2024-10-16	2.600	2.640	2.600	2.640	2.554	1
2024-10-15	2.600	2.610	2.600	2.610	2.525	1
2024-10-14	2.590	2.590	2.590	2.590	2.506	2
2024-10-03	2.640	2.640	2.600	2.600	2.516	1
2024-09-30	2.560	2.560	2.560	2.560	2.477	1
2024-09-27	2.550	2.550	2.550	2.550	2.467	12
2024-09-24	2.530	2.530	2.530	2.530	2.448	1
2024-09-19	2.510	2.510	2.510	2.510	2.429	1
2024-09-18	2.530	2.530	2.530	2.530	2.448	1
2024-09-03	2.510	2.510	2.510	2.510	2.429	1
2024-08-20	2.610	2.610	2.610	2.610	2.525	1
2024-08-07	2.360	2.360	2.360	2.360	2.284	1
2024-08-06	2.360	2.360	2.360	2.360	2.284	5
2024-07-29	2.410	2.410	2.410	2.410	2.332	1
2024-07-25	2.450	2.450	2.450	2.450	2.371	5
2024-07-24	2.490	2.490	2.490	2.490	2.409	17
2024-07-23	2.480	2.480	2.480	2.480	2.400	1
2024-07-18	2.390	2.390	2.380	2.380	2.303	2
2024-07-09	2.580	2.580	2.580	2.580	2.496	1
2024-07-04	2.560	2.560	2.560	2.560	2.477	10
2024-06-26	2.360	2.360	2.360	2.360	2.284	3
2024-06-25	2.480	2.480	2.480	2.480	2.332	1
2024-06-21	2.390	2.390	2.390	2.390	2.247	1
2024-06-18	2.210	2.210	2.210	2.210	2.078	1
2024-06-17	2.200	2.200	2.200	2.200	2.069	4
2024-06-07	2.630	2.630	2.630	2.630	2.473	7
2024-06-06	2.640	2.640	2.640	2.640	2.482	1
2024-05-29	2.700	2.700	2.700	2.700	2.539	74
2024-05-23	2.540	2.580	2.540	2.580	2.426	1
2024-05-22	2.480	2.480	2.480	2.480	2.332	2
2024-05-10	2.730	2.730	2.730	2.730	2.567	20
2024-05-07	2.700	2.700	2.700	2.700	2.539	1
2024-05-03	2.710	2.710	2.710	2.710	2.548	14
2024-05-02	2.710	2.710	2.710	2.710	2.548	12
2024-04-30	2.720	2.740	2.720	2.720	2.558	38
2024-04-22	2.730	2.730	2.730	2.730	2.567	2
2024-04-16	2.840	2.840	2.720	2.720	2.558	8
2024-04-15	2.820	2.820	2.810	2.810	2.642	14
2024-04-11	2.630	2.630	2.630	2.630	2.473	16
2024-04-05	2.430	2.430	2.430	2.430	2.285	2
2024-03-27	2.460	2.460	2.460	2.460	2.313	2
2024-03-22	2.530	2.530	2.530	2.530	2.379	1,005
2024-03-20	2.625	2.625	2.625	2.625	2.468	1,072
2024-03-19	2.565	2.565	2.565	2.565	2.412	46
2024-03-18	2.570	2.570	2.530	2.543	2.391	217
2024-03-15	2.578	2.578	2.578	2.578	2.424	275
2024-03-14	2.603	2.603	2.603	2.603	2.448	1,288
2024-03-13	2.701	2.701	2.701	2.701	2.539	1,208
2024-03-12	2.690	2.690	2.690	2.690	2.529	928
2024-03-11	2.580	2.604	2.580	2.604	2.448	135
2024-03-08	2.698	2.698	2.698	2.698	2.537	160
2024-03-07	2.690	2.740	2.690	2.740	2.576	162
2024-03-06	2.820	2.820	2.820	2.820	2.652	2

← NewerPage 8 of 11 · 602 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.