Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 5.860 | 5.860 | 5.860 | 5.860 | 4.224 | 69 |
| 2022-04-29 | 5.660 | 5.660 | 5.580 | 5.580 | 4.022 | 1,492 |
| 2022-04-27 | 5.720 | 5.720 | 5.720 | 5.720 | 4.123 | 840 |
| 2022-04-26 | 5.740 | 5.740 | 5.740 | 5.740 | 4.138 | 166 |
| 2022-04-25 | 6.020 | 6.020 | 5.980 | 5.980 | 4.311 | 31 |
| 2022-04-20 | 6.180 | 6.220 | 6.180 | 6.220 | 4.484 | 49 |
| 2022-04-14 | 6.020 | 6.020 | 6.020 | 6.020 | 4.340 | 406 |
| 2022-04-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.325 | 170 |
| 2022-04-11 | 6.000 | 6.000 | 5.940 | 5.940 | 4.282 | 99 |
| 2022-04-08 | 6.060 | 6.060 | 6.060 | 6.060 | 4.368 | 534 |
| 2022-04-06 | 6.020 | 6.020 | 6.020 | 6.020 | 4.340 | 33 |
| 2022-04-05 | 5.900 | 6.080 | 5.900 | 6.080 | 4.383 | 1,467 |
| 2022-04-04 | 5.880 | 5.880 | 5.840 | 5.840 | 4.210 | 74 |
| 2022-03-31 | 5.580 | 5.620 | 5.580 | 5.620 | 4.051 | 2,148 |
| 2022-03-30 | 5.560 | 5.560 | 5.520 | 5.520 | 3.979 | 666 |
| 2022-03-24 | 5.640 | 5.640 | 5.640 | 5.640 | 4.066 | 224 |
| 2022-03-23 | 5.660 | 5.660 | 5.640 | 5.640 | 4.066 | 645 |
| 2022-03-22 | 5.660 | 5.660 | 5.640 | 5.640 | 4.066 | 380 |
| 2022-03-21 | 5.660 | 5.660 | 5.620 | 5.620 | 4.051 | 156 |
| 2022-03-18 | 5.660 | 5.680 | 5.660 | 5.660 | 4.080 | 29 |
| 2022-03-17 | 5.540 | 5.540 | 5.540 | 5.540 | 3.994 | 185 |
| 2022-03-15 | 5.580 | 5.580 | 5.580 | 5.580 | 4.022 | 769 |
| 2022-03-14 | 5.620 | 5.620 | 5.580 | 5.600 | 4.037 | 210 |
| 2022-03-11 | 5.640 | 5.640 | 5.480 | 5.480 | 3.950 | 1,869 |
| 2022-03-10 | 5.060 | 5.060 | 5.060 | 5.060 | 3.648 | 534 |
| 2022-03-09 | 5.160 | 5.160 | 5.140 | 5.140 | 3.705 | 219 |
| 2022-03-07 | 5.120 | 5.140 | 5.060 | 5.080 | 3.662 | 580 |
| 2022-03-04 | 5.100 | 5.100 | 5.100 | 5.100 | 3.676 | 266 |
| 2022-03-02 | 5.080 | 5.080 | 5.080 | 5.080 | 3.662 | 200 |
| 2022-03-01 | 5.160 | 5.160 | 5.160 | 5.160 | 3.720 | 220 |
| 2022-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 3.676 | 1,986 |
| 2022-02-14 | 5.080 | 5.080 | 5.080 | 5.080 | 3.662 | 402 |
| 2022-02-08 | 5.020 | 5.020 | 5.020 | 5.020 | 3.619 | 1 |
| 2022-02-07 | 5.040 | 5.040 | 5.040 | 5.040 | 3.633 | 41 |
| 2022-02-04 | 5.160 | 5.180 | 5.160 | 5.180 | 3.734 | 270 |
| 2022-02-03 | 5.100 | 5.100 | 5.100 | 5.100 | 3.676 | 100 |
| 2022-02-02 | 5.050 | 5.050 | 5.050 | 5.050 | 3.640 | 4 |
| 2021-12-13 | 5.380 | 5.380 | 5.380 | 5.380 | 3.878 | 266 |
| 2021-11-22 | 5.279 | 5.279 | 5.279 | 5.279 | 3.806 | 557 |
| 2021-11-18 | 5.140 | 5.380 | 5.140 | 5.360 | 3.864 | 2,146 |
| 2021-11-17 | 5.000 | 5.040 | 5.000 | 5.040 | 3.633 | 10,120 |
| 2021-11-15 | 5.180 | 5.180 | 5.160 | 5.180 | 3.734 | 515 |
| 2021-11-12 | 5.095 | 5.095 | 5.095 | 5.095 | 3.673 | 13,868 |
| 2021-11-11 | 5.020 | 5.020 | 5.020 | 5.020 | 3.619 | 954 |
| 2021-11-10 | 4.850 | 4.930 | 4.850 | 4.889 | 3.524 | 3,203 |
| 2021-11-09 | 4.950 | 4.950 | 4.659 | 4.662 | 3.361 | 49,326 |
| 2021-11-08 | 4.940 | 4.940 | 4.780 | 4.824 | 3.478 | 68,936 |
| 2021-11-05 | 4.880 | 4.900 | 4.880 | 4.900 | 3.532 | 4,130 |
| 2021-11-04 | 4.950 | 4.950 | 4.900 | 4.900 | 3.532 | 25,446 |
| 2021-11-03 | 5.000 | 5.000 | 4.920 | 4.920 | 3.547 | 15,887 |
| 2021-11-02 | 5.009 | 5.009 | 5.000 | 5.000 | 3.604 | 15,974 |
| 2021-11-01 | 4.990 | 5.040 | 4.990 | 5.005 | 3.608 | 7,128 |
| 2021-10-29 | 4.962 | 4.962 | 4.899 | 4.899 | 3.532 | 962 |
| 2021-10-28 | 4.919 | 4.919 | 4.919 | 4.919 | 3.546 | 20,000 |
← NewerPage 19 of 19 · 1,134 trading days
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.