Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.340 | 7.340 | 7.280 | 7.340 | 5.983 | 26 |
| 2024-06-06 | 7.320 | 7.380 | 7.260 | 7.340 | 5.983 | 20 |
| 2024-06-05 | 7.360 | 7.360 | 7.240 | 7.240 | 5.902 | 115 |
| 2024-06-04 | 7.400 | 7.400 | 7.320 | 7.360 | 6.000 | 222 |
| 2024-06-03 | 7.400 | 7.420 | 7.320 | 7.340 | 5.983 | 87 |
| 2024-05-31 | 7.400 | 7.420 | 7.300 | 7.420 | 6.049 | 135 |
| 2024-05-30 | 7.440 | 7.460 | 7.360 | 7.420 | 6.049 | 99 |
| 2024-05-29 | 7.480 | 7.540 | 7.480 | 7.520 | 6.130 | 42 |
| 2024-05-28 | 7.480 | 7.520 | 7.460 | 7.460 | 6.081 | 12 |
| 2024-05-24 | 7.400 | 7.480 | 7.400 | 7.440 | 6.065 | 39 |
| 2024-05-23 | 7.520 | 7.520 | 7.380 | 7.480 | 6.098 | 364 |
| 2024-05-22 | 7.480 | 7.500 | 7.480 | 7.500 | 6.114 | 289 |
| 2024-05-21 | 7.560 | 7.560 | 7.500 | 7.500 | 6.114 | 64 |
| 2024-05-20 | 7.560 | 7.560 | 7.460 | 7.560 | 6.163 | 1,878 |
| 2024-05-17 | 7.600 | 7.600 | 7.400 | 7.480 | 6.098 | 536 |
| 2024-05-16 | 7.420 | 7.520 | 7.400 | 7.480 | 6.098 | 40 |
| 2024-05-15 | 7.280 | 7.380 | 7.240 | 7.380 | 6.016 | 3,874 |
| 2024-05-14 | 7.180 | 7.280 | 7.100 | 7.160 | 5.837 | 55 |
| 2024-05-13 | 7.040 | 7.080 | 7.000 | 7.080 | 5.772 | 68 |
| 2024-05-10 | 7.060 | 7.100 | 6.980 | 7.020 | 5.723 | 55 |
| 2024-05-09 | 7.040 | 7.060 | 7.020 | 7.060 | 5.755 | 39 |
| 2024-05-08 | 7.000 | 7.080 | 7.000 | 7.000 | 5.706 | 38 |
| 2024-05-07 | 7.000 | 7.060 | 6.960 | 6.969 | 5.681 | 13,329 |
| 2024-05-03 | 7.080 | 7.080 | 7.000 | 7.000 | 5.706 | 19 |
| 2024-05-02 | 7.080 | 7.080 | 7.020 | 7.040 | 5.739 | 33 |
| 2024-04-30 | 7.260 | 7.260 | 7.040 | 7.040 | 5.739 | 39 |
| 2024-04-29 | 7.460 | 7.460 | 7.200 | 7.280 | 5.935 | 20 |
| 2024-04-26 | 7.180 | 7.180 | 7.100 | 7.120 | 5.804 | 402 |
| 2024-04-25 | 7.200 | 7.200 | 7.100 | 7.140 | 5.820 | 121 |
| 2024-04-24 | 7.260 | 7.260 | 7.080 | 7.080 | 5.772 | 102 |
| 2024-04-23 | 7.080 | 7.100 | 7.040 | 7.040 | 5.739 | 10 |
| 2024-04-22 | 7.100 | 7.100 | 7.020 | 7.080 | 5.772 | 94 |
| 2024-04-19 | 6.880 | 7.080 | 6.880 | 7.080 | 5.772 | 11 |
| 2024-04-18 | 6.940 | 7.000 | 6.920 | 6.980 | 5.690 | 105 |
| 2024-04-17 | 7.120 | 7.120 | 6.940 | 6.976 | 5.687 | 133 |
| 2024-04-16 | 6.860 | 7.140 | 6.860 | 7.000 | 5.706 | 229 |
| 2024-04-15 | 6.960 | 7.080 | 6.960 | 7.000 | 5.706 | 61 |
| 2024-04-12 | 6.880 | 7.000 | 6.880 | 6.960 | 5.674 | 51 |
| 2024-04-11 | 6.980 | 6.980 | 6.860 | 6.900 | 5.625 | 58 |
| 2024-04-10 | 6.980 | 6.980 | 6.880 | 6.900 | 5.625 | 155 |
| 2024-04-09 | 6.820 | 6.960 | 6.820 | 6.880 | 5.608 | 111 |
| 2024-04-08 | 6.800 | 6.920 | 6.780 | 6.920 | 5.641 | 22 |
| 2024-04-05 | 6.800 | 6.800 | 6.740 | 6.780 | 5.527 | 11 |
| 2024-04-04 | 6.800 | 6.800 | 6.740 | 6.780 | 5.527 | 10 |
| 2024-04-03 | 6.800 | 6.860 | 6.760 | 6.780 | 5.527 | 17 |
| 2024-04-02 | 6.780 | 6.840 | 6.720 | 6.760 | 5.511 | 37 |
| 2024-03-28 | 6.680 | 6.840 | 6.640 | 6.780 | 5.527 | 58 |
| 2024-03-27 | 6.680 | 6.680 | 6.660 | 6.660 | 5.429 | 5 |
| 2024-03-26 | 6.600 | 6.700 | 6.580 | 6.580 | 5.364 | 5 |
| 2024-03-25 | 6.600 | 6.600 | 6.580 | 6.600 | 5.380 | 15 |
| 2024-03-22 | 6.660 | 6.660 | 6.540 | 6.580 | 5.364 | 10 |
| 2024-03-21 | 6.580 | 6.580 | 6.540 | 6.560 | 5.348 | 8 |
| 2024-03-20 | 6.640 | 6.640 | 6.540 | 6.540 | 5.331 | 9 |
| 2024-03-19 | 6.680 | 6.700 | 6.600 | 6.600 | 5.380 | 1 |
| 2024-03-18 | 6.680 | 6.680 | 6.560 | 6.600 | 5.380 | 21 |
| 2024-03-15 | 6.460 | 6.700 | 6.460 | 6.480 | 5.282 | 50 |
| 2024-03-14 | 6.500 | 6.520 | 6.480 | 6.480 | 5.282 | 22 |
| 2024-03-13 | 6.480 | 6.560 | 6.480 | 6.480 | 5.282 | 10 |
| 2024-03-12 | 6.600 | 6.600 | 6.460 | 6.500 | 5.299 | 5 |
| 2024-03-11 | 6.500 | 6.500 | 6.400 | 6.500 | 5.299 | 20 |
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.