Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6.440	6.500	6.280	6.360	4.685	1,013
2023-03-27	6.560	6.560	6.500	6.500	4.789	477
2023-03-24	6.700	6.720	6.520	6.580	4.848	898
2023-03-23	6.660	6.720	6.660	6.720	4.951	27
2023-03-22	6.660	6.700	6.640	6.680	4.921	1,211
2023-03-21	6.620	6.760	6.600	6.700	4.936	651
2023-03-20	6.820	6.820	6.460	6.640	4.892	2,199
2023-03-17	6.440	6.687	6.400	6.540	4.818	5,428
2023-03-16	6.420	6.420	6.300	6.300	4.641	357
2023-03-14	6.520	6.520	6.420	6.460	4.759	156
2023-03-13	6.580	6.580	6.460	6.480	4.774	1,102
2023-03-10	6.800	6.800	6.560	6.580	4.848	275
2023-03-09	6.600	6.800	6.520	6.650	4.899	2,152
2023-03-08	6.440	6.440	6.440	6.440	4.744	2
2023-03-07	6.440	6.440	6.420	6.420	4.730	201
2023-03-06	6.440	6.480	6.400	6.400	4.715	84
2023-03-03	6.360	6.460	6.340	6.420	4.730	879
2023-03-02	6.340	6.360	6.340	6.360	4.685	16
2023-03-01	6.460	6.460	6.300	6.300	4.641	730
2023-02-28	6.380	6.440	6.340	6.380	4.700	2,246
2023-02-27	6.280	6.360	6.280	6.360	4.685	130
2023-02-24	6.380	6.380	6.300	6.300	4.641	373
2023-02-23	6.380	6.380	6.240	6.300	4.641	612
2023-02-22	6.380	6.390	6.380	6.390	4.708	96
2023-02-21	6.340	6.340	6.300	6.340	4.671	50
2023-02-20	6.320	6.320	6.280	6.280	4.627	246
2023-02-17	6.220	6.220	6.160	6.190	4.560	326
2023-02-16	6.320	6.320	6.200	6.220	4.582	625
2023-02-15	6.320	6.360	6.240	6.240	4.597	827
2023-02-14	6.320	6.320	6.320	6.320	4.656	189
2023-02-13	6.460	6.460	6.320	6.390	4.708	637
2023-02-10	6.380	6.420	6.360	6.420	4.730	201
2023-02-09	6.400	6.400	6.340	6.360	4.685	919
2023-02-08	6.200	6.320	6.200	6.320	4.656	275
2023-02-07	6.200	6.200	6.200	6.200	4.568	1,196
2023-02-06	6.200	6.200	6.100	6.120	4.509	1,607
2023-02-03	6.380	6.400	6.100	6.160	4.538	703
2023-02-02	6.360	6.420	6.260	6.260	4.612	1,618
2023-02-01	6.260	6.280	6.180	6.280	4.627	375
2023-01-31	6.160	6.240	6.160	6.200	4.568	830
2023-01-30	6.100	6.100	6.040	6.040	4.450	228
2023-01-27	6.000	6.100	6.000	6.040	4.450	824
2023-01-26	6.000	6.000	5.940	5.960	4.391	1,418
2023-01-25	6.020	6.040	5.900	5.900	4.347	1,720
2023-01-24	6.180	6.180	5.940	5.940	4.376	789
2023-01-23	6.160	6.160	6.080	6.080	4.479	742
2023-01-20	5.900	6.140	5.900	6.100	4.494	243
2023-01-19	5.920	6.000	5.860	5.960	4.391	741
2023-01-18	5.720	5.880	5.720	5.880	4.332	706
2023-01-17	5.700	5.760	5.680	5.720	4.214	551
2023-01-16	5.700	5.700	5.600	5.600	4.126	598
2023-01-13	5.740	5.760	5.660	5.660	4.170	102
2023-01-12	5.760	5.760	5.640	5.640	4.155	11
2023-01-11	5.700	5.700	5.700	5.700	4.199	5
2023-01-10	5.700	5.700	5.640	5.640	4.155	263
2023-01-09	5.600	5.660	5.600	5.660	4.170	52
2023-01-06	5.600	5.600	5.540	5.600	4.126	4
2023-01-05	5.620	5.620	5.600	5.600	4.126	233
2023-01-04	5.700	5.700	5.580	5.580	4.111	272
2023-01-03	5.580	5.680	5.580	5.660	4.170	2

← NewerPage 16 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.