Riber S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.840	2.840	2.780	2.780	2.614	826
2024-03-04	2.700	2.700	2.700	2.700	2.539	20
2024-02-28	2.520	2.530	2.520	2.530	2.379	43
2024-02-27	2.400	2.530	2.400	2.530	2.379	37
2024-02-26	2.480	2.480	2.392	2.392	2.249	2,716
2024-02-23	2.660	2.660	2.570	2.577	2.423	435
2024-02-22	2.730	2.760	2.708	2.708	2.546	2,120
2024-02-21	2.770	2.770	2.770	2.770	2.604	710
2024-02-20	2.850	2.851	2.850	2.851	2.680	3,768
2024-02-19	2.500	2.700	2.500	2.700	2.539	114
2024-02-15	2.380	2.380	2.330	2.330	2.191	32
2024-02-14	2.210	2.260	2.210	2.260	2.125	243
2024-02-13	2.120	2.180	2.120	2.180	2.050	39
2024-02-07	2.030	2.040	2.030	2.040	1.918	359
2024-02-02	2.160	2.160	2.140	2.140	2.012	10
2024-02-01	2.140	2.140	2.120	2.120	1.993	14
2024-01-24	2.060	2.060	2.060	2.060	1.937	5
2023-12-05	1.495	1.495	1.460	1.460	1.373	5
2023-12-01	1.550	1.550	1.550	1.550	1.457	100
2023-11-10	1.810	1.810	1.810	1.810	1.702	50
2023-11-01	1.680	1.680	1.680	1.680	1.580	2
2023-10-26	1.600	1.600	1.600	1.600	1.504	25
2023-10-18	1.640	1.640	1.640	1.640	1.542	50
2023-10-03	1.800	1.800	1.800	1.800	1.693	97
2023-09-25	1.820	1.820	1.820	1.820	1.711	14
2023-09-21	1.950	1.950	1.950	1.950	1.834	36
2023-09-15	2.030	2.030	2.030	2.030	1.909	2
2023-09-06	2.100	2.100	2.100	2.100	1.975	13
2023-08-23	2.110	2.110	2.110	2.110	1.984	2
2023-08-22	2.100	2.100	2.100	2.100	1.975	5
2023-08-21	2.100	2.100	2.100	2.100	1.975	5
2023-08-15	1.990	1.990	1.990	1.990	1.871	2
2023-08-10	1.985	1.985	1.985	1.985	1.866	1
2023-08-09	2.020	2.020	2.020	2.020	1.899	10
2023-08-07	1.985	1.985	1.985	1.985	1.866	1
2023-08-04	1.960	1.960	1.960	1.960	1.843	1
2023-08-02	2.030	2.030	2.000	2.000	1.881	6
2023-07-19	2.220	2.220	2.220	2.220	2.087	4
2023-07-18	2.190	2.190	2.190	2.190	2.059	2
2023-07-14	2.140	2.190	2.140	2.190	2.059	21
2023-07-10	2.200	2.200	2.200	2.200	2.069	10
2023-07-03	2.090	2.090	2.090	2.090	1.965	50
2023-06-30	2.140	2.140	2.110	2.110	1.937	21
2023-06-29	2.110	2.110	2.110	2.110	1.937	372
2023-06-26	1.995	1.995	1.995	1.995	1.831	1,038
2023-06-23	2.170	2.170	2.170	2.170	1.992	5
2023-06-22	2.270	2.270	2.150	2.160	1.983	37
2023-06-21	2.300	2.300	2.200	2.290	2.102	53
2023-06-20	2.270	2.270	2.270	2.270	2.084	26
2023-06-19	2.200	2.200	2.180	2.180	2.001	7
2023-06-16	1.860	1.860	1.860	1.860	1.707	1
2023-05-31	1.550	1.550	1.550	1.550	1.423	55
2023-05-22	1.520	1.520	1.500	1.500	1.377	2
2023-05-18	1.550	1.560	1.550	1.560	1.432	4
2023-05-16	1.590	1.590	1.590	1.590	1.460	2
2023-05-10	1.590	1.590	1.590	1.590	1.460	1
2023-05-02	1.665	1.665	1.660	1.660	1.524	2
2023-04-20	1.595	1.600	1.595	1.600	1.469	3
2023-04-19	1.600	1.600	1.600	1.600	1.469	15
2023-04-17	1.560	1.560	1.560	1.560	1.432	4

← NewerPage 9 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.