Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.300 | 7.360 | 7.180 | 7.220 | 6.307 | 103 |
| 2024-08-30 | 7.220 | 7.300 | 7.220 | 7.240 | 6.325 | 139 |
| 2024-08-29 | 7.280 | 7.340 | 7.260 | 7.300 | 6.377 | 105 |
| 2024-08-28 | 7.360 | 7.400 | 7.300 | 7.340 | 6.412 | 74 |
| 2024-08-27 | 7.240 | 7.240 | 7.140 | 7.180 | 6.272 | 19 |
| 2024-08-23 | 7.240 | 7.240 | 7.220 | 7.220 | 6.307 | 6 |
| 2024-08-22 | 7.220 | 7.260 | 7.180 | 7.180 | 6.272 | 316 |
| 2024-08-21 | 7.220 | 7.280 | 7.220 | 7.260 | 6.342 | 4 |
| 2024-08-20 | 7.640 | 7.640 | 7.180 | 7.320 | 6.395 | 10 |
| 2024-08-19 | 7.280 | 7.280 | 7.184 | 7.184 | 6.276 | 3,010 |
| 2024-08-16 | 7.020 | 7.180 | 7.020 | 7.140 | 6.237 | 5 |
| 2024-08-15 | 7.120 | 7.120 | 7.060 | 7.100 | 6.202 | 3 |
| 2024-08-14 | 7.080 | 7.100 | 7.000 | 7.100 | 6.202 | 12 |
| 2024-08-13 | 7.080 | 7.080 | 7.040 | 7.040 | 6.150 | 96 |
| 2024-08-12 | 7.080 | 7.080 | 6.960 | 7.020 | 6.133 | 4 |
| 2024-08-09 | 6.920 | 7.060 | 6.920 | 7.040 | 6.150 | 7 |
| 2024-08-08 | 7.080 | 7.080 | 7.020 | 7.060 | 6.167 | 5 |
| 2024-08-07 | 7.000 | 7.100 | 7.000 | 7.000 | 6.115 | 59 |
| 2024-08-06 | 7.020 | 7.060 | 6.980 | 7.000 | 6.115 | 15 |
| 2024-08-05 | 7.080 | 7.080 | 6.980 | 7.000 | 6.115 | 781 |
| 2024-08-02 | 6.980 | 7.000 | 6.960 | 6.980 | 6.098 | 18 |
| 2024-08-01 | 6.980 | 7.000 | 6.980 | 7.000 | 6.115 | 13 |
| 2024-07-31 | 7.020 | 7.020 | 7.020 | 7.020 | 6.133 | 9 |
| 2024-07-30 | 7.000 | 7.020 | 7.000 | 7.020 | 6.133 | 5 |
| 2024-07-29 | 7.000 | 7.100 | 6.960 | 7.100 | 6.202 | 39 |
| 2024-07-26 | 7.120 | 7.200 | 7.100 | 7.100 | 6.202 | 10 |
| 2024-07-25 | 7.100 | 7.200 | 7.100 | 7.140 | 6.237 | 16 |
| 2024-07-24 | 7.240 | 7.260 | 7.240 | 7.240 | 6.325 | 22 |
| 2024-07-23 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 73 |
| 2024-07-22 | 7.240 | 7.240 | 7.160 | 7.200 | 6.290 | 1,817 |
| 2024-07-19 | 7.220 | 7.240 | 7.140 | 7.220 | 6.307 | 1,981 |
| 2024-07-18 | 6.980 | 7.220 | 6.960 | 7.220 | 6.307 | 400 |
| 2024-07-17 | 6.980 | 6.980 | 6.940 | 6.940 | 6.063 | 31 |
| 2024-07-16 | 6.940 | 7.020 | 6.940 | 7.000 | 6.115 | 52 |
| 2024-07-15 | 7.000 | 7.000 | 6.960 | 7.000 | 6.115 | 14 |
| 2024-07-12 | 7.000 | 7.000 | 6.980 | 7.000 | 6.115 | 12 |
| 2024-07-11 | 6.980 | 7.000 | 6.980 | 7.000 | 6.115 | 66 |
| 2024-07-10 | 7.000 | 7.000 | 6.980 | 6.980 | 6.098 | 94 |
| 2024-07-09 | 6.980 | 6.980 | 6.940 | 6.980 | 6.098 | 54 |
| 2024-07-08 | 6.900 | 6.940 | 6.900 | 6.940 | 6.063 | 33 |
| 2024-07-05 | 6.920 | 6.920 | 6.900 | 6.900 | 6.028 | 13 |
| 2024-07-04 | 6.860 | 6.920 | 6.860 | 6.900 | 6.028 | 165 |
| 2024-07-03 | 6.880 | 6.900 | 6.880 | 6.880 | 6.010 | 3,655 |
| 2024-07-02 | 6.840 | 6.900 | 6.840 | 6.880 | 6.010 | 38 |
| 2024-07-01 | 6.900 | 6.900 | 6.840 | 6.860 | 5.993 | 36 |
| 2024-06-28 | 6.820 | 6.900 | 6.820 | 6.880 | 6.010 | 16 |
| 2024-06-27 | 6.920 | 6.920 | 6.840 | 6.880 | 6.010 | 12 |
| 2024-06-26 | 6.900 | 6.920 | 6.880 | 6.920 | 6.045 | 165 |
| 2024-06-25 | 6.920 | 6.920 | 6.840 | 6.880 | 6.010 | 118 |
| 2024-06-24 | 6.960 | 6.960 | 6.880 | 6.920 | 6.045 | 190 |
| 2024-06-21 | 6.960 | 6.960 | 6.920 | 6.920 | 6.045 | 127 |
| 2024-06-20 | 6.980 | 6.980 | 6.920 | 6.960 | 6.080 | 13 |
| 2024-06-19 | 6.900 | 6.960 | 6.900 | 6.960 | 6.080 | 28 |
| 2024-06-18 | 6.960 | 6.980 | 6.900 | 6.980 | 6.098 | 113 |
| 2024-06-17 | 7.040 | 7.080 | 6.920 | 7.000 | 6.115 | 122 |
| 2024-06-14 | 7.460 | 7.620 | 7.440 | 7.480 | 6.098 | 437 |
| 2024-06-13 | 7.400 | 7.460 | 7.360 | 7.400 | 6.032 | 241 |
| 2024-06-12 | 7.380 | 7.400 | 7.380 | 7.400 | 6.032 | 24 |
| 2024-06-11 | 7.340 | 7.420 | 7.340 | 7.400 | 6.032 | 23 |
| 2024-06-10 | 7.360 | 7.420 | 7.300 | 7.400 | 6.032 | 64 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.7000 EUR |
| 2025-06-17 | 0.7000 EUR |
| 2024-06-17 | 0.5000 EUR |
| 2023-06-16 | 0.7000 EUR |
| 2022-06-17 | 0.1350 EUR |
| 2019-05-31 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.