Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	6.760	6.760	6.660	6.700	5.462	111
2023-06-26	6.540	6.760	6.540	6.729	5.485	1,968
2023-06-23	6.620	6.620	6.520	6.560	5.348	1,770
2023-06-22	6.600	6.660	6.600	6.625	5.401	4,034
2023-06-21	6.700	6.700	6.640	6.660	5.429	176
2023-06-20	6.700	6.720	6.680	6.680	5.445	542
2023-06-19	6.820	6.880	6.700	6.720	5.478	391
2023-06-16	6.660	6.900	6.600	6.875	5.604	7,073
2023-06-15	7.280	7.280	7.240	7.271	5.357	7,674
2023-06-14	7.180	7.280	7.180	7.260	5.348	1,269
2023-06-13	7.320	7.340	7.201	7.201	5.305	560
2023-06-12	7.360	7.360	7.240	7.300	5.378	2,916
2023-06-09	7.260	7.311	7.220	7.311	5.386	4,650
2023-06-08	7.160	7.240	7.140	7.200	5.304	1,392
2023-06-07	7.020	7.160	7.020	7.091	5.224	644
2023-06-06	7.000	7.040	7.000	7.031	5.179	5,011
2023-06-05	7.000	7.000	6.980	6.980	5.142	2,115
2023-06-02	7.000	7.020	6.980	6.980	5.142	95
2023-06-01	7.080	7.080	7.000	7.020	5.172	2,618
2023-05-31	7.080	7.080	7.000	7.040	5.186	903
2023-05-30	7.020	7.043	6.980	7.007	5.162	3,192
2023-05-26	6.960	6.960	6.900	6.900	5.083	1,709
2023-05-25	6.940	6.980	6.940	6.940	5.113	779
2023-05-24	7.000	7.020	6.960	6.980	5.142	208
2023-05-23	7.000	7.000	6.980	7.000	5.157	398
2023-05-22	7.000	7.020	6.980	6.980	5.142	1,126
2023-05-19	7.000	7.000	6.980	6.980	5.142	718
2023-05-18	7.040	7.040	6.980	7.002	5.158	2,374
2023-05-17	7.020	7.051	6.980	7.051	5.194	1,910
2023-05-16	7.000	7.000	6.960	6.960	5.127	1,465
2023-05-15	6.980	7.000	6.980	6.980	5.142	1,816
2023-05-12	6.980	7.020	6.980	6.980	5.142	51
2023-05-11	7.000	7.000	7.000	7.000	5.157	15
2023-05-10	7.000	7.000	7.000	7.000	5.157	322
2023-05-09	7.000	7.040	6.960	7.017	5.170	532
2023-05-05	6.900	7.040	6.860	7.000	5.157	2,315
2023-05-04	6.720	6.720	6.640	6.720	4.951	32
2023-05-03	6.720	6.760	6.680	6.680	4.921	224
2023-05-02	6.720	6.760	6.600	6.760	4.980	1,204
2023-04-28	6.680	6.820	6.680	6.740	4.965	691
2023-04-27	6.640	6.700	6.640	6.700	4.936	700
2023-04-26	6.640	6.660	6.600	6.660	4.906	307
2023-04-25	6.520	6.600	6.500	6.591	4.856	6,455
2023-04-24	6.600	6.600	6.520	6.600	4.862	933
2023-04-21	6.620	6.620	6.580	6.580	4.848	319
2023-04-20	6.600	6.600	6.500	6.600	4.862	203
2023-04-19	6.460	6.500	6.460	6.481	4.774	152
2023-04-18	6.620	6.620	6.500	6.610	4.870	2,519
2023-04-17	6.620	6.700	6.620	6.650	4.899	4,071
2023-04-14	6.660	6.660	6.610	6.610	4.870	2,308
2023-04-13	6.680	6.700	6.600	6.610	4.870	1,004
2023-04-12	6.640	6.700	6.610	6.610	4.870	1,124
2023-04-11	6.580	6.700	6.580	6.670	4.914	4,337
2023-04-06	6.720	6.720	6.720	6.720	4.951	520
2023-04-05	6.760	6.760	6.660	6.660	4.906	17
2023-04-04	6.720	6.740	6.720	6.740	4.965	574
2023-04-03	6.640	6.640	6.560	6.600	4.862	2,340
2023-03-31	6.340	6.620	6.340	6.620	4.877	333
2023-03-30	6.340	6.420	6.300	6.360	4.685	304
2023-03-29	6.340	6.360	6.300	6.320	4.656	546

← NewerPage 15 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.