Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	6.000	6.000	6.000	6.000	4.420	2
2022-09-12	6.000	6.000	6.000	6.000	4.420	40
2022-09-09	5.940	5.940	5.940	5.940	4.376	1
2022-09-08	5.980	5.980	5.980	5.980	4.406	10
2022-09-07	6.000	6.000	6.000	6.000	4.420	10
2022-09-02	5.900	5.900	5.900	5.900	4.347	204
2022-09-01	5.800	5.800	5.800	5.800	4.273	523
2022-08-30	5.920	5.920	5.920	5.920	4.361	4
2022-08-26	5.900	5.950	5.900	5.950	4.383	3
2022-08-25	6.020	6.020	6.020	6.020	4.435	209
2022-08-24	6.120	6.120	6.120	6.120	4.509	323
2022-08-16	5.900	6.049	5.900	5.960	4.391	21,951
2022-08-15	6.020	6.020	6.020	6.020	4.435	5
2022-08-10	6.160	6.160	6.160	6.160	4.538	20
2022-08-09	6.200	6.200	6.200	6.200	4.568	3
2022-08-08	6.180	6.180	6.180	6.180	4.553	822
2022-08-05	6.260	6.260	6.260	6.260	4.612	800
2022-08-04	6.200	6.280	6.200	6.280	4.627	3
2022-08-03	6.220	6.300	6.169	6.169	4.545	20,806
2022-08-02	5.860	5.860	5.850	5.850	4.310	1,521
2022-07-29	5.940	5.940	5.880	5.900	4.347	673
2022-07-28	5.840	5.840	5.800	5.800	4.273	4
2022-07-26	5.880	5.880	5.880	5.880	4.332	2
2022-07-25	5.880	5.880	5.880	5.880	4.332	2
2022-07-22	5.820	5.820	5.820	5.820	4.288	3
2022-07-21	5.880	5.880	5.880	5.880	4.332	2
2022-07-20	5.900	5.900	5.900	5.900	4.347	5
2022-07-19	5.880	5.880	5.880	5.880	4.332	5
2022-07-18	5.820	5.820	5.820	5.820	4.288	230
2022-07-15	5.900	5.900	5.900	5.900	4.347	22
2022-07-12	6.000	6.000	5.980	5.980	4.406	6
2022-07-11	5.960	5.980	5.960	5.980	4.406	132
2022-07-08	6.020	6.020	6.000	6.000	4.420	727
2022-07-07	5.980	5.980	5.980	5.980	4.406	83
2022-07-01	6.360	6.360	6.360	6.360	4.685	26
2022-06-30	6.320	6.320	6.320	6.320	4.656	30
2022-06-29	6.360	6.360	6.360	6.360	4.685	10
2022-06-27	6.360	6.360	6.360	6.360	4.685	176
2022-06-23	6.100	6.120	6.100	6.120	4.509	30
2022-06-22	5.980	5.980	5.980	5.980	4.406	313
2022-06-20	6.320	6.320	6.320	6.320	4.656	4
2022-06-17	6.120	6.120	6.120	6.120	4.509	750
2022-06-16	6.280	6.280	6.280	6.280	4.527	8
2022-06-15	6.340	6.460	6.340	6.460	4.657	50
2022-06-13	6.280	6.280	6.280	6.280	4.527	105
2022-06-10	6.540	6.580	6.540	6.580	4.743	123
2022-06-09	6.380	6.460	6.380	6.460	4.657	602
2022-06-07	6.220	6.220	6.200	6.200	4.469	45
2022-06-06	6.220	6.220	6.160	6.160	4.441	51
2022-06-01	6.340	6.340	6.340	6.340	4.570	24
2022-05-30	6.120	6.120	6.120	6.120	4.412	17
2022-05-27	6.160	6.200	6.160	6.200	4.469	125
2022-05-26	6.160	6.160	6.080	6.080	4.383	57
2022-05-23	5.980	6.000	5.980	6.000	4.325	75
2022-05-20	5.900	5.900	5.860	5.860	4.224	1,481
2022-05-16	5.600	5.600	5.600	5.600	4.037	1,338
2022-05-10	5.860	5.880	5.832	5.832	4.204	324
2022-05-09	5.760	5.780	5.760	5.780	4.167	31
2022-05-05	5.900	5.900	5.900	5.900	4.253	800
2022-05-04	5.860	5.860	5.860	5.860	4.224	26

← NewerPage 18 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.