Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.900 | 4.910 | 4.760 | 4.800 | 3.459 | 139,736 |
| 2021-11-05 | 4.920 | 4.920 | 4.880 | 4.880 | 3.517 | 271,659 |
| 2021-11-04 | 4.910 | 4.920 | 4.880 | 4.900 | 3.531 | 21,198 |
| 2021-11-03 | 5.100 | 5.100 | 4.920 | 4.920 | 3.545 | 272,681 |
| 2021-11-02 | 5.040 | 5.080 | 5.000 | 5.080 | 3.661 | 20,537 |
| 2021-11-01 | 4.960 | 5.040 | 4.960 | 5.040 | 3.632 | 16,900 |
| 2021-10-29 | 4.900 | 4.980 | 4.900 | 4.960 | 3.574 | 785,661 |
| 2021-10-28 | 4.900 | 5.000 | 4.890 | 4.890 | 3.524 | 79,510 |
| 2021-10-27 | 5.200 | 5.260 | 4.980 | 5.000 | 3.603 | 27,211 |
| 2021-10-26 | 5.280 | 5.280 | 5.100 | 5.200 | 3.747 | 46,895 |
| 2021-10-25 | 5.560 | 5.560 | 5.420 | 5.480 | 3.697 | 61,086 |
| 2021-10-22 | 5.600 | 5.600 | 5.440 | 5.500 | 3.711 | 58,366 |
| 2021-10-21 | 5.740 | 5.760 | 5.460 | 5.600 | 3.778 | 79,371 |
| 2021-10-20 | 5.700 | 5.780 | 5.540 | 5.720 | 3.859 | 166,284 |
| 2021-10-19 | 5.800 | 5.800 | 5.780 | 5.800 | 3.913 | 21,820 |
| 2021-10-18 | 5.900 | 5.900 | 5.740 | 5.840 | 3.940 | 17,086 |
| 2021-10-15 | 5.900 | 5.960 | 5.900 | 5.960 | 4.021 | 4,013 |
| 2021-10-14 | 5.920 | 5.960 | 5.880 | 5.900 | 3.981 | 13,624 |
← NewerPage 22 of 22 · 1,278 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.