Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.560 | 9.700 | 9.560 | 9.680 | 9.079 | 188 |
| 2025-08-14 | 9.700 | 9.700 | 9.560 | 9.600 | 9.004 | 187 |
| 2025-08-13 | 9.700 | 9.700 | 9.500 | 9.660 | 9.061 | 158 |
| 2025-08-12 | 9.620 | 9.700 | 9.580 | 9.620 | 9.023 | 653 |
| 2025-08-11 | 9.480 | 9.640 | 9.460 | 9.640 | 9.042 | 121 |
| 2025-08-08 | 9.660 | 9.720 | 9.500 | 9.560 | 8.967 | 357 |
| 2025-08-07 | 9.720 | 9.720 | 9.600 | 9.700 | 9.098 | 121 |
| 2025-08-06 | 9.820 | 9.840 | 9.560 | 9.640 | 9.042 | 342 |
| 2025-08-05 | 9.540 | 9.840 | 9.540 | 9.680 | 9.079 | 36 |
| 2025-08-04 | 9.500 | 9.680 | 9.400 | 9.620 | 9.023 | 2,129 |
| 2025-08-01 | 9.600 | 9.600 | 9.360 | 9.420 | 8.835 | 1,017 |
| 2025-07-31 | 9.260 | 9.460 | 9.240 | 9.360 | 8.779 | 267 |
| 2025-07-30 | 9.580 | 9.580 | 9.360 | 9.400 | 8.817 | 1,973 |
| 2025-07-29 | 9.800 | 9.800 | 9.440 | 9.480 | 8.892 | 1,512 |
| 2025-07-28 | 9.600 | 9.800 | 9.600 | 9.600 | 9.004 | 555 |
| 2025-07-25 | 9.600 | 9.740 | 9.560 | 9.600 | 9.004 | 67 |
| 2025-07-24 | 9.620 | 9.720 | 9.580 | 9.640 | 9.042 | 119 |
| 2025-07-23 | 9.520 | 9.860 | 9.520 | 9.680 | 9.079 | 2,647 |
| 2025-07-22 | 9.740 | 9.840 | 9.620 | 9.760 | 9.154 | 201 |
| 2025-07-21 | 9.920 | 9.920 | 9.700 | 9.740 | 9.136 | 212 |
| 2025-07-18 | 9.860 | 9.860 | 9.720 | 9.740 | 9.136 | 83 |
| 2025-07-17 | 9.720 | 9.880 | 9.720 | 9.880 | 9.267 | 74 |
| 2025-07-16 | 9.920 | 9.980 | 9.820 | 9.820 | 9.211 | 96 |
| 2025-07-15 | 10.000 | 10.000 | 9.840 | 9.980 | 9.361 | 48 |
| 2025-07-14 | 10.000 | 10.100 | 9.860 | 9.960 | 9.342 | 508 |
| 2025-07-11 | 9.760 | 10.000 | 9.660 | 10.000 | 9.379 | 1,263 |
| 2025-07-10 | 9.740 | 9.800 | 9.720 | 9.780 | 9.173 | 85 |
| 2025-07-09 | 9.800 | 9.840 | 9.720 | 9.740 | 9.136 | 125 |
| 2025-07-08 | 9.700 | 9.840 | 9.700 | 9.740 | 9.136 | 1,603 |
| 2025-07-07 | 9.840 | 9.840 | 9.700 | 9.720 | 9.117 | 3,978 |
| 2025-07-04 | 9.800 | 9.860 | 9.720 | 9.840 | 9.229 | 459 |
| 2025-07-03 | 9.940 | 9.940 | 9.760 | 9.760 | 9.154 | 103 |
| 2025-07-02 | 9.780 | 9.900 | 9.600 | 9.720 | 9.117 | 467 |
| 2025-07-01 | 9.780 | 9.780 | 9.620 | 9.760 | 9.154 | 564 |
| 2025-06-30 | 9.580 | 9.780 | 9.520 | 9.740 | 9.136 | 197 |
| 2025-06-27 | 9.420 | 9.500 | 9.340 | 9.500 | 8.911 | 416 |
| 2025-06-26 | 9.440 | 9.440 | 9.280 | 9.400 | 8.817 | 72 |
| 2025-06-25 | 9.380 | 9.480 | 9.340 | 9.460 | 8.873 | 60 |
| 2025-06-24 | 9.440 | 9.480 | 9.360 | 9.480 | 8.892 | 1,578 |
| 2025-06-23 | 9.300 | 9.460 | 9.300 | 9.360 | 8.779 | 126 |
| 2025-06-20 | 9.300 | 9.420 | 9.300 | 9.380 | 8.798 | 1,099 |
| 2025-06-19 | 9.480 | 9.520 | 9.300 | 9.440 | 8.854 | 237 |
| 2025-06-18 | 9.560 | 9.560 | 9.360 | 9.480 | 8.892 | 401 |
| 2025-06-17 | 9.500 | 9.560 | 9.420 | 9.480 | 8.892 | 1,806 |
| 2025-06-16 | 10.200 | 10.250 | 10.050 | 10.200 | 8.911 | 1,215 |
| 2025-06-13 | 9.980 | 10.200 | 9.880 | 10.150 | 8.867 | 2,471 |
| 2025-06-12 | 9.860 | 10.050 | 9.800 | 10.050 | 8.779 | 1,319 |
| 2025-06-11 | 9.960 | 9.960 | 9.680 | 9.840 | 8.596 | 367 |
| 2025-06-10 | 9.900 | 10.050 | 9.800 | 10.050 | 8.779 | 4,972 |
| 2025-06-09 | 9.900 | 9.960 | 9.860 | 9.880 | 8.631 | 942 |
| 2025-06-06 | 9.900 | 9.900 | 9.800 | 9.900 | 8.648 | 419 |
| 2025-06-05 | 9.920 | 9.920 | 9.800 | 9.900 | 8.648 | 427 |
| 2025-06-04 | 9.940 | 9.960 | 9.880 | 9.900 | 8.648 | 2,085 |
| 2025-06-03 | 9.920 | 9.980 | 9.880 | 9.880 | 8.631 | 2,901 |
| 2025-06-02 | 9.980 | 10.050 | 9.880 | 9.880 | 8.631 | 135 |
| 2025-05-30 | 9.860 | 10.000 | 9.860 | 10.000 | 8.736 | 408 |
| 2025-05-29 | 9.580 | 9.960 | 9.560 | 9.880 | 8.631 | 1,423 |
| 2025-05-28 | 9.580 | 9.580 | 9.480 | 9.500 | 8.299 | 2,345 |
| 2025-05-27 | 9.480 | 9.580 | 9.420 | 9.520 | 8.316 | 1,548 |
| 2025-05-23 | 9.700 | 9.700 | 9.400 | 9.540 | 8.334 | 3,349 |
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.