Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	6.740	6.740	6.720	6.720	5.478	44
2023-12-11	6.740	6.760	6.740	6.740	5.494	173
2023-12-08	6.740	6.740	6.720	6.740	5.494	215
2023-12-07	6.740	6.760	6.700	6.720	5.478	663
2023-12-06	6.740	6.740	6.720	6.740	5.494	275
2023-12-05	6.760	6.760	6.700	6.740	5.494	199
2023-12-04	6.800	6.800	6.740	6.740	5.494	80
2023-12-01	6.740	6.840	6.700	6.840	5.576	601
2023-11-30	6.700	6.760	6.700	6.740	5.494	91
2023-11-29	6.680	6.720	6.600	6.640	5.413	414
2023-11-28	6.660	6.660	6.620	6.640	5.413	517
2023-11-27	6.680	6.680	6.600	6.620	5.397	309
2023-11-24	6.640	6.640	6.540	6.600	5.380	1,637
2023-11-23	6.680	6.680	6.620	6.640	5.413	1,069
2023-11-22	6.620	6.680	6.620	6.680	5.445	63
2023-11-21	6.640	6.660	6.620	6.660	5.429	20
2023-11-20	6.600	6.660	6.600	6.620	5.397	28
2023-11-17	6.680	6.680	6.600	6.600	5.380	47
2023-11-16	6.560	6.660	6.560	6.600	5.380	683
2023-11-15	6.620	6.700	6.620	6.660	5.429	1,040
2023-11-14	6.660	6.680	6.620	6.680	5.445	884
2023-11-13	6.540	6.620	6.540	6.600	5.380	36
2023-11-10	6.680	6.680	6.600	6.610	5.388	759
2023-11-09	6.680	6.700	6.620	6.620	5.397	205
2023-11-08	6.620	6.660	6.580	6.641	5.413	1,883
2023-11-07	6.660	6.700	6.540	6.570	5.356	4,438
2023-11-06	6.680	6.720	6.620	6.680	5.445	1,521
2023-11-03	6.720	6.720	6.640	6.700	5.462	365
2023-11-02	6.720	6.720	6.660	6.720	5.478	593
2023-11-01	6.640	6.720	6.640	6.720	5.478	1,037
2023-10-31	6.660	6.700	6.660	6.700	5.462	247
2023-10-30	6.680	6.680	6.640	6.680	5.445	138
2023-10-27	6.620	6.660	6.620	6.660	5.429	10
2023-10-26	6.680	6.680	6.660	6.680	5.446	249
2023-10-25	6.740	6.740	6.660	6.670	5.437	3,951
2023-10-24	6.720	6.740	6.720	6.740	5.494	626
2023-10-23	6.780	6.780	6.720	6.740	5.494	6
2023-10-20	6.860	6.860	6.670	6.670	5.437	778
2023-10-19	6.860	6.880	6.820	6.860	5.592	402
2023-10-18	6.760	6.860	6.740	6.840	5.576	271
2023-10-17	6.800	6.800	6.760	6.760	5.511	20
2023-10-16	6.800	6.800	6.760	6.760	5.511	482
2023-10-13	6.820	6.820	6.780	6.780	5.527	161
2023-10-12	6.720	6.820	6.720	6.780	5.527	527
2023-10-11	6.780	6.800	6.780	6.800	5.543	442
2023-10-10	6.720	6.800	6.720	6.780	5.527	281
2023-10-09	6.800	6.800	6.760	6.780	5.527	1,130
2023-10-06	6.720	6.740	6.680	6.700	5.462	584
2023-10-05	6.800	6.820	6.780	6.780	5.527	462
2023-10-04	6.840	6.840	6.800	6.800	5.543	356
2023-10-03	6.880	6.880	6.820	6.860	5.592	945
2023-10-02	6.880	6.920	6.800	6.900	5.625	364
2023-09-29	6.920	6.980	6.910	6.944	5.660	193
2023-09-28	6.880	6.960	6.880	6.880	5.608	878
2023-09-27	6.900	6.960	6.880	6.880	5.608	129
2023-09-26	6.880	6.940	6.880	6.940	5.657	441
2023-09-25	6.960	6.960	6.880	6.900	5.625	337
2023-09-22	7.000	7.000	6.940	6.960	5.674	299
2023-09-21	7.000	7.000	6.940	6.980	5.690	506
2023-09-20	6.860	7.000	6.860	6.940	5.657	315

← NewerPage 13 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.