Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.126 | 8 |
| 2022-12-29 | 5.580 | 5.600 | 5.580 | 5.600 | 4.126 | 45 |
| 2022-12-28 | 5.560 | 5.560 | 5.560 | 5.560 | 4.096 | 38 |
| 2022-12-23 | 5.540 | 5.640 | 5.540 | 5.640 | 4.155 | 4 |
| 2022-12-21 | 5.640 | 5.640 | 5.500 | 5.629 | 4.147 | 2,005 |
| 2022-12-20 | 5.780 | 5.780 | 5.780 | 5.780 | 4.258 | 350 |
| 2022-12-19 | 5.720 | 5.720 | 5.720 | 5.720 | 4.214 | 7 |
| 2022-12-16 | 5.780 | 5.820 | 5.780 | 5.820 | 4.288 | 162 |
| 2022-12-15 | 5.740 | 5.740 | 5.740 | 5.740 | 4.229 | 22 |
| 2022-12-14 | 5.700 | 5.840 | 5.700 | 5.720 | 4.214 | 67 |
| 2022-12-13 | 5.660 | 5.660 | 5.660 | 5.660 | 4.170 | 5 |
| 2022-12-12 | 5.640 | 5.700 | 5.640 | 5.700 | 4.199 | 2 |
| 2022-12-09 | 5.860 | 5.860 | 5.860 | 5.860 | 4.317 | 3 |
| 2022-12-08 | 5.740 | 5.740 | 5.740 | 5.740 | 4.229 | 50 |
| 2022-12-05 | 5.800 | 5.800 | 5.740 | 5.740 | 4.229 | 150 |
| 2022-12-02 | 5.760 | 5.760 | 5.740 | 5.740 | 4.229 | 63 |
| 2022-12-01 | 5.720 | 5.740 | 5.680 | 5.740 | 4.229 | 471 |
| 2022-11-30 | 5.780 | 5.780 | 5.620 | 5.640 | 4.155 | 22 |
| 2022-11-28 | 5.800 | 5.800 | 5.609 | 5.609 | 4.132 | 241 |
| 2022-11-25 | 5.820 | 5.820 | 5.740 | 5.740 | 4.229 | 21 |
| 2022-11-23 | 5.900 | 5.900 | 5.690 | 5.690 | 4.192 | 18 |
| 2022-11-22 | 5.720 | 5.720 | 5.720 | 5.720 | 4.214 | 179 |
| 2022-11-18 | 5.900 | 5.900 | 5.680 | 5.700 | 4.199 | 11 |
| 2022-11-16 | 5.800 | 5.800 | 5.800 | 5.800 | 4.273 | 538 |
| 2022-11-15 | 5.820 | 5.840 | 5.820 | 5.840 | 4.302 | 48 |
| 2022-11-14 | 5.700 | 5.780 | 5.700 | 5.780 | 4.258 | 81 |
| 2022-11-10 | 5.880 | 5.880 | 5.740 | 5.740 | 4.229 | 15 |
| 2022-11-08 | 5.740 | 5.740 | 5.700 | 5.720 | 4.214 | 479 |
| 2022-11-07 | 5.860 | 5.920 | 5.780 | 5.860 | 4.317 | 120 |
| 2022-11-04 | 5.880 | 5.880 | 5.880 | 5.880 | 4.332 | 1 |
| 2022-11-03 | 6.000 | 6.000 | 5.860 | 5.860 | 4.317 | 3 |
| 2022-11-02 | 5.880 | 5.980 | 5.880 | 5.980 | 4.406 | 104 |
| 2022-11-01 | 5.940 | 5.940 | 5.940 | 5.940 | 4.376 | 36 |
| 2022-10-31 | 5.940 | 6.000 | 5.940 | 6.000 | 4.420 | 581 |
| 2022-10-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.347 | 2 |
| 2022-10-25 | 5.760 | 5.760 | 5.760 | 5.760 | 4.243 | 454 |
| 2022-10-24 | 5.700 | 5.700 | 5.700 | 5.700 | 4.199 | 7 |
| 2022-10-21 | 5.700 | 5.760 | 5.700 | 5.760 | 4.243 | 23 |
| 2022-10-20 | 5.540 | 5.600 | 5.540 | 5.600 | 4.126 | 2,913 |
| 2022-10-18 | 5.440 | 5.440 | 5.320 | 5.320 | 3.919 | 4 |
| 2022-10-17 | 5.420 | 5.420 | 5.320 | 5.320 | 3.919 | 6 |
| 2022-10-13 | 5.500 | 5.500 | 5.400 | 5.400 | 3.978 | 60 |
| 2022-10-12 | 5.480 | 5.480 | 5.400 | 5.400 | 3.978 | 22 |
| 2022-10-11 | 5.360 | 5.380 | 5.360 | 5.362 | 3.950 | 213 |
| 2022-10-10 | 5.378 | 5.378 | 5.378 | 5.378 | 3.962 | 400 |
| 2022-10-07 | 5.420 | 5.420 | 5.340 | 5.340 | 3.934 | 7 |
| 2022-10-06 | 5.420 | 5.420 | 5.420 | 5.420 | 3.993 | 7 |
| 2022-10-05 | 5.460 | 5.460 | 5.440 | 5.440 | 4.008 | 19 |
| 2022-10-04 | 5.260 | 5.280 | 5.260 | 5.280 | 3.890 | 517 |
| 2022-10-03 | 5.220 | 5.220 | 5.220 | 5.220 | 3.846 | 510 |
| 2022-09-30 | 5.240 | 5.240 | 5.240 | 5.240 | 3.860 | 448 |
| 2022-09-28 | 5.380 | 5.380 | 5.380 | 5.380 | 3.963 | 1,357 |
| 2022-09-27 | 5.420 | 5.420 | 5.420 | 5.420 | 3.993 | 50 |
| 2022-09-26 | 5.320 | 5.320 | 5.320 | 5.320 | 3.919 | 20 |
| 2022-09-23 | 5.220 | 5.528 | 5.140 | 5.528 | 4.073 | 3,578 |
| 2022-09-22 | 5.560 | 5.560 | 5.560 | 5.560 | 4.096 | 320 |
| 2022-09-21 | 5.709 | 5.709 | 5.709 | 5.709 | 4.206 | 3,940 |
| 2022-09-20 | 5.840 | 5.889 | 5.840 | 5.889 | 4.338 | 3,958 |
| 2022-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 4.420 | 2 |
| 2022-09-14 | 6.009 | 6.009 | 6.009 | 6.009 | 4.427 | 6,000 |
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.