Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.520 | 8.540 | 8.400 | 8.480 | 7.408 | 99 |
| 2025-02-20 | 8.580 | 8.600 | 8.420 | 8.500 | 7.425 | 315 |
| 2025-02-19 | 8.400 | 8.600 | 8.380 | 8.400 | 7.338 | 1,066 |
| 2025-02-18 | 8.300 | 8.400 | 8.060 | 8.380 | 7.321 | 102 |
| 2025-02-17 | 8.060 | 8.240 | 8.040 | 8.200 | 7.163 | 743 |
| 2025-02-14 | 8.020 | 8.080 | 8.000 | 8.060 | 7.041 | 394 |
| 2025-02-13 | 8.080 | 8.080 | 8.000 | 8.000 | 6.989 | 29 |
| 2025-02-12 | 8.080 | 8.080 | 8.000 | 8.060 | 7.041 | 46 |
| 2025-02-11 | 7.980 | 8.100 | 7.920 | 8.040 | 7.024 | 69 |
| 2025-02-10 | 8.040 | 8.200 | 7.980 | 7.980 | 6.971 | 67 |
| 2025-02-07 | 8.100 | 8.120 | 8.040 | 8.060 | 7.041 | 39 |
| 2025-02-06 | 8.160 | 8.400 | 8.020 | 8.100 | 7.076 | 69 |
| 2025-02-05 | 8.500 | 8.520 | 8.100 | 8.100 | 7.076 | 176 |
| 2025-02-04 | 8.380 | 8.480 | 8.360 | 8.400 | 7.338 | 18 |
| 2025-02-03 | 8.500 | 8.500 | 8.420 | 8.440 | 7.373 | 54 |
| 2025-01-31 | 8.500 | 8.520 | 8.340 | 8.460 | 7.390 | 160 |
| 2025-01-30 | 8.320 | 8.440 | 8.320 | 8.380 | 7.321 | 329 |
| 2025-01-29 | 8.260 | 8.300 | 8.160 | 8.300 | 7.251 | 19 |
| 2025-01-28 | 8.380 | 8.380 | 8.200 | 8.240 | 7.198 | 16 |
| 2025-01-27 | 8.460 | 8.520 | 8.260 | 8.260 | 7.216 | 33 |
| 2025-01-24 | 8.600 | 8.760 | 8.280 | 8.280 | 7.233 | 672 |
| 2025-01-23 | 8.700 | 8.800 | 8.620 | 8.740 | 7.635 | 908 |
| 2025-01-22 | 8.660 | 9.000 | 8.660 | 8.960 | 7.827 | 99 |
| 2025-01-21 | 7.920 | 8.600 | 7.840 | 8.600 | 7.513 | 391 |
| 2025-01-20 | 7.720 | 7.940 | 7.640 | 7.940 | 6.936 | 341 |
| 2025-01-17 | 7.680 | 7.820 | 7.680 | 7.820 | 6.831 | 327 |
| 2025-01-16 | 7.620 | 7.680 | 7.620 | 7.680 | 6.709 | 35 |
| 2025-01-15 | 7.680 | 7.700 | 7.640 | 7.640 | 6.674 | 15 |
| 2025-01-14 | 7.660 | 7.660 | 7.600 | 7.660 | 6.692 | 509 |
| 2025-01-13 | 7.640 | 7.660 | 7.600 | 7.640 | 6.674 | 41 |
| 2025-01-10 | 7.660 | 7.680 | 7.540 | 7.660 | 6.692 | 94 |
| 2025-01-09 | 7.660 | 7.680 | 7.640 | 7.640 | 6.674 | 50 |
| 2025-01-08 | 7.480 | 7.640 | 7.480 | 7.640 | 6.674 | 190 |
| 2025-01-07 | 7.520 | 7.620 | 7.520 | 7.600 | 6.639 | 26 |
| 2025-01-06 | 7.480 | 7.620 | 7.480 | 7.620 | 6.657 | 283 |
| 2025-01-03 | 7.600 | 7.620 | 7.520 | 7.580 | 6.622 | 26 |
| 2025-01-02 | 7.560 | 7.620 | 7.480 | 7.520 | 6.569 | 920 |
| 2024-12-30 | 7.500 | 7.540 | 7.440 | 7.540 | 6.587 | 46 |
| 2024-12-27 | 7.560 | 7.560 | 7.440 | 7.480 | 6.534 | 86 |
| 2024-12-24 | 7.460 | 7.580 | 7.460 | 7.580 | 6.622 | 341 |
| 2024-12-23 | 7.440 | 7.520 | 7.440 | 7.520 | 6.569 | 21 |
| 2024-12-20 | 7.580 | 7.620 | 7.400 | 7.500 | 6.552 | 31 |
| 2024-12-19 | 7.560 | 7.560 | 7.380 | 7.540 | 6.587 | 347 |
| 2024-12-18 | 7.380 | 7.580 | 7.380 | 7.520 | 6.569 | 51 |
| 2024-12-17 | 7.540 | 7.560 | 7.340 | 7.540 | 6.587 | 185 |
| 2024-12-16 | 7.580 | 7.580 | 7.500 | 7.540 | 6.587 | 17 |
| 2024-12-13 | 7.560 | 7.580 | 7.540 | 7.560 | 6.604 | 325 |
| 2024-12-12 | 7.560 | 7.580 | 7.520 | 7.580 | 6.622 | 18 |
| 2024-12-11 | 7.500 | 7.580 | 7.480 | 7.580 | 6.622 | 9 |
| 2024-12-10 | 7.480 | 7.480 | 7.420 | 7.460 | 6.517 | 15 |
| 2024-12-09 | 7.500 | 7.500 | 7.480 | 7.480 | 6.534 | 11 |
| 2024-12-06 | 7.480 | 7.500 | 7.480 | 7.500 | 6.552 | 27 |
| 2024-12-05 | 7.520 | 7.520 | 7.460 | 7.460 | 6.517 | 22 |
| 2024-12-04 | 7.460 | 7.460 | 7.460 | 7.460 | 6.517 | 7 |
| 2024-12-03 | 7.280 | 7.440 | 7.280 | 7.400 | 6.465 | 1,607 |
| 2024-12-02 | 7.500 | 7.540 | 7.340 | 7.340 | 6.412 | 275 |
| 2024-11-29 | 7.460 | 7.480 | 7.460 | 7.480 | 6.534 | 4 |
| 2024-11-28 | 7.300 | 7.460 | 7.300 | 7.440 | 6.499 | 17 |
| 2024-11-27 | 7.460 | 7.460 | 7.340 | 7.420 | 6.482 | 185 |
| 2024-11-26 | 7.460 | 7.460 | 7.320 | 7.420 | 6.482 | 86 |
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.