Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	6.500	6.500	6.420	6.420	5.234	16
2024-03-07	6.500	6.500	6.420	6.480	5.282	61
2024-03-06	6.540	6.540	6.460	6.460	5.266	53
2024-03-05	6.500	6.500	6.440	6.500	5.299	54
2024-03-04	6.500	6.520	6.480	6.480	5.282	14
2024-03-01	6.580	6.580	6.460	6.500	5.299	82
2024-02-29	6.600	6.600	6.560	6.580	5.364	6
2024-02-28	6.640	6.640	6.600	6.600	5.380	166
2024-02-27	6.740	6.740	6.640	6.640	5.413	1
2024-02-26	6.640	6.860	6.640	6.740	5.494	495
2024-02-23	6.760	6.760	6.660	6.660	5.429	11
2024-02-22	6.680	6.680	6.620	6.680	5.446	698
2024-02-21	6.700	6.700	6.660	6.680	5.446	599
2024-02-20	6.700	6.700	6.620	6.660	5.429	36
2024-02-19	6.660	6.660	6.620	6.620	5.397	11
2024-02-16	6.660	6.720	6.629	6.629	5.404	54
2024-02-15	6.660	6.720	6.640	6.640	5.413	200
2024-02-14	6.680	6.680	6.580	6.620	5.397	1
2024-02-13	6.520	6.700	6.520	6.640	5.413	4
2024-02-12	6.680	6.680	6.620	6.620	5.397	51
2024-02-09	6.700	6.700	6.640	6.660	5.429	1,607
2024-02-08	6.700	6.700	6.640	6.640	5.413	61
2024-02-07	6.640	6.700	6.640	6.680	5.445	1,651
2024-02-06	6.700	6.700	6.660	6.680	5.445	32
2024-02-05	6.660	6.700	6.660	6.660	5.429	14
2024-02-02	6.640	6.680	6.560	6.680	5.445	28
2024-02-01	6.680	6.680	6.620	6.640	5.413	14
2024-01-31	6.620	6.700	6.620	6.680	5.445	25
2024-01-30	6.520	6.660	6.520	6.660	5.429	115
2024-01-29	6.620	6.640	6.620	6.640	5.413	5
2024-01-26	6.580	6.680	6.580	6.620	5.397	37
2024-01-25	6.660	6.660	6.660	6.660	5.429	1
2024-01-24	6.680	6.680	6.640	6.680	5.445	10
2024-01-23	6.680	6.680	6.680	6.680	5.445	2
2024-01-22	6.680	6.680	6.660	6.680	5.445	47
2024-01-19	6.680	6.700	6.660	6.660	5.429	642
2024-01-18	6.640	6.680	6.640	6.680	5.445	746
2024-01-17	6.700	6.700	6.640	6.640	5.413	18
2024-01-16	6.700	6.700	6.640	6.700	5.462	626
2024-01-15	6.700	6.700	6.660	6.680	5.445	2,333
2024-01-12	6.700	6.700	6.660	6.660	5.429	2
2024-01-11	6.700	6.700	6.660	6.680	5.445	23
2024-01-10	6.660	6.680	6.640	6.660	5.429	560
2024-01-09	6.700	6.700	6.620	6.650	5.421	5,679
2024-01-08	6.680	6.680	6.620	6.680	5.445	161
2024-01-05	6.700	6.700	6.680	6.700	5.461	747
2024-01-04	6.660	6.700	6.660	6.680	5.445	186
2024-01-03	6.700	6.700	6.640	6.660	5.429	28
2024-01-02	6.680	6.700	6.560	6.640	5.413	231
2023-12-29	6.680	6.680	6.640	6.680	5.445	1,077
2023-12-28	6.660	6.680	6.580	6.640	5.413	133
2023-12-27	6.600	6.660	6.600	6.640	5.413	4,591
2023-12-22	6.620	6.660	6.600	6.650	5.421	1,305
2023-12-21	6.620	6.660	6.620	6.650	5.421	500
2023-12-20	6.640	6.640	6.560	6.560	5.348	769
2023-12-19	6.680	6.680	6.580	6.660	5.429	3,880
2023-12-18	6.680	6.700	6.620	6.620	5.397	76
2023-12-15	6.700	6.700	6.640	6.640	5.413	250
2023-12-14	6.720	6.720	6.700	6.720	5.478	100
2023-12-13	6.720	6.720	6.680	6.700	5.462	586

← NewerPage 12 of 19 · 1,133 trading daysOlder →

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.