Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.460 | 7.460 | 7.360 | 7.460 | 6.517 | 74 |
| 2024-11-22 | 7.380 | 7.400 | 7.300 | 7.400 | 6.465 | 304 |
| 2024-11-21 | 7.300 | 7.360 | 7.300 | 7.320 | 6.395 | 19 |
| 2024-11-20 | 7.400 | 7.420 | 7.300 | 7.300 | 6.377 | 6 |
| 2024-11-19 | 7.260 | 7.400 | 7.240 | 7.400 | 6.465 | 604 |
| 2024-11-18 | 7.500 | 7.500 | 7.380 | 7.400 | 6.465 | 236 |
| 2024-11-15 | 7.500 | 7.500 | 7.480 | 7.480 | 6.534 | 165 |
| 2024-11-14 | 7.480 | 7.520 | 7.420 | 7.500 | 6.552 | 15 |
| 2024-11-13 | 7.400 | 7.500 | 7.400 | 7.500 | 6.552 | 26 |
| 2024-11-12 | 7.620 | 7.640 | 7.340 | 7.460 | 6.517 | 139 |
| 2024-11-11 | 7.540 | 7.600 | 7.500 | 7.600 | 6.639 | 120 |
| 2024-11-08 | 7.480 | 7.620 | 7.440 | 7.580 | 6.622 | 474 |
| 2024-11-07 | 7.500 | 7.500 | 7.460 | 7.460 | 6.517 | 14 |
| 2024-11-06 | 7.380 | 7.460 | 7.380 | 7.420 | 6.482 | 19 |
| 2024-11-05 | 7.380 | 7.400 | 7.380 | 7.400 | 6.465 | 13 |
| 2024-11-04 | 7.300 | 7.400 | 7.300 | 7.380 | 6.447 | 21 |
| 2024-11-01 | 7.360 | 7.360 | 7.280 | 7.360 | 6.430 | 75 |
| 2024-10-31 | 7.360 | 7.360 | 7.220 | 7.260 | 6.342 | 82 |
| 2024-10-30 | 7.140 | 7.300 | 7.140 | 7.220 | 6.307 | 211 |
| 2024-10-29 | 7.060 | 7.300 | 7.060 | 7.300 | 6.377 | 25 |
| 2024-10-28 | 7.180 | 7.200 | 7.040 | 7.160 | 6.255 | 141 |
| 2024-10-25 | 7.200 | 7.200 | 7.140 | 7.180 | 6.272 | 1,832 |
| 2024-10-24 | 7.060 | 7.140 | 7.060 | 7.140 | 6.237 | 7 |
| 2024-10-23 | 7.120 | 7.120 | 6.980 | 7.060 | 6.167 | 135 |
| 2024-10-22 | 7.060 | 7.160 | 7.060 | 7.120 | 6.220 | 12 |
| 2024-10-21 | 7.280 | 7.280 | 7.080 | 7.100 | 6.202 | 178 |
| 2024-10-18 | 7.280 | 7.280 | 7.180 | 7.180 | 6.272 | 28 |
| 2024-10-17 | 7.260 | 7.280 | 7.260 | 7.260 | 6.342 | 9 |
| 2024-10-16 | 7.280 | 7.280 | 7.200 | 7.260 | 6.342 | 87 |
| 2024-10-15 | 7.260 | 7.280 | 7.220 | 7.260 | 6.342 | 91 |
| 2024-10-14 | 7.280 | 7.300 | 7.260 | 7.280 | 6.360 | 76 |
| 2024-10-11 | 7.280 | 7.280 | 7.240 | 7.240 | 6.325 | 39 |
| 2024-10-10 | 7.260 | 7.260 | 7.260 | 7.260 | 6.342 | 35 |
| 2024-10-09 | 7.280 | 7.300 | 7.280 | 7.280 | 6.360 | 26 |
| 2024-10-08 | 7.280 | 7.280 | 7.240 | 7.240 | 6.325 | 111 |
| 2024-10-07 | 7.280 | 7.280 | 7.240 | 7.280 | 6.360 | 28 |
| 2024-10-04 | 7.220 | 7.280 | 7.220 | 7.280 | 6.360 | 81 |
| 2024-10-03 | 7.240 | 7.280 | 7.240 | 7.260 | 6.342 | 45 |
| 2024-10-02 | 7.280 | 7.280 | 7.260 | 7.260 | 6.342 | 5 |
| 2024-10-01 | 7.280 | 7.280 | 7.200 | 7.260 | 6.342 | 727 |
| 2024-09-30 | 7.260 | 7.260 | 7.220 | 7.260 | 6.342 | 53 |
| 2024-09-27 | 7.280 | 7.280 | 7.220 | 7.260 | 6.342 | 79 |
| 2024-09-26 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 14 |
| 2024-09-25 | 7.220 | 7.280 | 7.220 | 7.280 | 6.360 | 50 |
| 2024-09-24 | 7.280 | 7.300 | 7.240 | 7.280 | 6.360 | 213 |
| 2024-09-23 | 7.300 | 7.300 | 7.200 | 7.260 | 6.342 | 22 |
| 2024-09-20 | 7.280 | 7.280 | 7.260 | 7.260 | 6.342 | 52 |
| 2024-09-19 | 7.280 | 7.280 | 7.260 | 7.280 | 6.360 | 61 |
| 2024-09-18 | 7.240 | 7.260 | 7.240 | 7.260 | 6.342 | 38 |
| 2024-09-17 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 13 |
| 2024-09-16 | 7.260 | 7.260 | 7.200 | 7.260 | 6.342 | 29 |
| 2024-09-13 | 7.280 | 7.280 | 7.260 | 7.260 | 6.342 | 22 |
| 2024-09-12 | 7.260 | 7.340 | 7.240 | 7.240 | 6.325 | 8 |
| 2024-09-11 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 619 |
| 2024-09-10 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 25 |
| 2024-09-09 | 7.260 | 7.260 | 7.200 | 7.240 | 6.325 | 200 |
| 2024-09-06 | 7.180 | 7.220 | 7.180 | 7.220 | 6.307 | 21 |
| 2024-09-05 | 7.220 | 7.240 | 7.200 | 7.200 | 6.290 | 44 |
| 2024-09-04 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 5 |
| 2024-09-03 | 7.260 | 7.260 | 7.220 | 7.260 | 6.342 | 96 |
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.