Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.860	7.000	6.860	6.940	5.657	315
2023-09-19	6.880	6.920	6.880	6.900	5.625	360
2023-09-18	6.960	6.980	6.860	6.960	5.674	344
2023-09-15	6.920	6.940	6.900	6.920	5.641	177
2023-09-14	6.920	6.920	6.900	6.900	5.625	309
2023-09-13	6.940	6.940	6.900	6.900	5.625	1,300
2023-09-12	6.940	6.960	6.900	6.920	5.641	1,624
2023-09-11	6.960	6.960	6.880	6.960	5.674	869
2023-09-08	6.920	6.960	6.920	6.960	5.674	648
2023-09-07	6.980	6.980	6.940	6.960	5.674	939
2023-09-06	6.980	6.980	6.880	6.940	5.657	557
2023-09-05	7.000	7.000	6.940	6.960	5.674	826
2023-09-04	6.840	7.000	6.800	6.960	5.674	1,676
2023-09-01	6.760	6.820	6.720	6.800	5.543	1,228
2023-08-31	6.760	6.760	6.720	6.720	5.478	388
2023-08-30	6.760	6.760	6.720	6.740	5.494	2,566
2023-08-29	6.760	6.800	6.720	6.740	5.494	690
2023-08-25	6.800	6.800	6.740	6.740	5.494	26
2023-08-24	6.780	6.800	6.740	6.780	5.527	374
2023-08-23	6.640	6.800	6.640	6.670	5.437	1,025
2023-08-22	6.760	6.760	6.640	6.700	5.462	1,429
2023-08-21	6.720	6.760	6.620	6.760	5.511	382
2023-08-18	6.680	6.700	6.680	6.680	5.445	248
2023-08-17	6.780	6.800	6.720	6.720	5.478	407
2023-08-16	6.680	6.780	6.670	6.670	5.437	1,588
2023-08-15	6.720	6.720	6.640	6.680	5.445	3,059
2023-08-14	6.860	6.860	6.720	6.836	5.572	366
2023-08-11	6.860	6.860	6.760	6.760	5.511	671
2023-08-10	6.880	6.880	6.800	6.820	5.560	225
2023-08-09	6.700	6.880	6.700	6.803	5.545	1,209
2023-08-08	6.780	6.800	6.700	6.700	5.462	2,586
2023-08-07	6.860	6.860	6.760	6.760	5.511	533
2023-08-04	6.800	6.800	6.740	6.780	5.527	741
2023-08-03	6.860	6.860	6.720	6.780	5.527	2,402
2023-08-02	6.840	6.880	6.780	6.840	5.576	3,067
2023-08-01	6.940	6.940	6.720	6.740	5.494	3,841
2023-07-31	6.980	7.000	6.900	6.940	5.657	695
2023-07-28	6.980	7.000	6.940	6.960	5.674	626
2023-07-27	6.980	7.000	6.960	7.000	5.706	1,054
2023-07-26	7.000	7.000	6.940	6.940	5.657	215
2023-07-25	6.980	7.000	6.920	6.960	5.674	4,710
2023-07-24	7.000	7.000	6.980	6.980	5.690	74
2023-07-21	6.960	6.990	6.940	6.969	5.681	281
2023-07-20	6.980	7.000	6.960	6.980	5.690	357
2023-07-19	6.980	7.000	6.960	6.980	5.690	3,297
2023-07-18	6.860	7.000	6.860	6.980	5.690	5,426
2023-07-17	6.840	6.860	6.820	6.860	5.592	2,038
2023-07-14	6.840	6.840	6.760	6.820	5.560	150
2023-07-13	6.740	6.880	6.740	6.860	5.592	980
2023-07-12	6.820	6.820	6.660	6.720	5.478	1,943
2023-07-11	6.700	6.820	6.700	6.800	5.543	2,327
2023-07-10	6.760	6.760	6.720	6.740	5.494	3,142
2023-07-07	6.760	6.760	6.720	6.740	5.494	1,350
2023-07-06	6.720	6.780	6.680	6.780	5.527	2,595
2023-07-05	6.720	6.760	6.640	6.680	5.445	547
2023-07-04	6.840	6.840	6.700	6.760	5.511	686
2023-07-03	6.760	6.800	6.740	6.800	5.543	378
2023-06-30	6.780	6.840	6.740	6.816	5.556	7,458
2023-06-29	6.640	6.640	6.560	6.640	5.413	2,710
2023-06-28	6.680	6.680	6.500	6.620	5.397	555

← NewerPage 14 of 19 · 1,134 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.