Iberpapel Gestion SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.000	18.150	17.900	18.100	16.641	1,189
2024-09-04	17.850	18.000	17.800	17.950	16.503	1,677
2024-09-03	18.000	18.050	17.900	18.000	16.549	635
2024-09-02	17.900	18.250	17.900	18.200	16.733	2,384
2024-08-30	17.900	18.050	17.900	18.000	16.549	1,607
2024-08-29	17.800	18.050	17.800	18.000	16.549	880
2024-08-28	18.000	18.200	17.950	18.000	16.549	7,297
2024-08-27	18.150	18.200	18.000	18.000	16.549	622
2024-08-26	17.900	18.150	17.900	18.100	16.641	1,145
2024-08-23	18.150	18.350	18.000	18.000	16.549	1,692
2024-08-22	18.000	18.100	18.000	18.100	16.641	300
2024-08-21	18.100	18.200	18.000	18.100	16.641	1,644
2024-08-20	17.900	18.150	17.900	18.050	16.595	628
2024-08-19	18.000	18.000	17.850	18.000	16.549	3,280
2024-08-16	17.800	18.000	17.800	18.000	16.549	740
2024-08-15	17.900	18.050	17.800	17.800	16.365	3,172
2024-08-14	18.050	18.300	17.900	17.900	16.457	5,237
2024-08-13	18.000	18.100	17.850	18.000	16.549	643
2024-08-12	18.000	18.100	18.000	18.100	16.641	155
2024-08-09	18.000	18.400	18.000	18.100	16.641	3,287
2024-08-08	18.300	18.400	18.300	18.300	16.825	1,943
2024-08-07	18.350	18.350	18.100	18.300	16.825	1,940
2024-08-06	17.900	18.400	17.900	18.150	16.687	2,920
2024-08-05	17.850	18.200	17.850	17.950	16.503	7,086
2024-08-02	18.700	18.700	17.850	17.850	16.411	8,951
2024-08-01	18.950	18.950	18.700	18.700	17.193	2,744
2024-07-31	18.750	18.950	18.700	18.700	17.193	1,465
2024-07-30	18.950	18.950	18.700	18.750	17.239	1,065
2024-07-29	18.850	19.100	18.750	18.850	17.331	886
2024-07-26	18.750	19.000	18.700	18.750	17.239	585
2024-07-25	19.000	19.150	18.700	18.700	17.193	9,235
2024-07-24	18.900	19.000	18.800	19.000	17.469	8,821
2024-07-23	18.850	19.150	18.850	18.900	17.377	1,724
2024-07-22	19.350	19.350	18.900	19.000	17.469	3,441
2024-07-19	18.800	18.800	18.700	18.750	17.239	1,908
2024-07-18	18.900	18.950	18.700	18.800	17.285	5,164
2024-07-17	19.300	19.300	18.700	18.900	17.377	7,641
2024-07-16	19.100	19.150	19.100	19.100	17.561	990
2024-07-15	19.000	19.450	19.000	19.050	17.515	2,663
2024-07-12	19.400	19.400	19.000	19.000	17.469	5,317
2024-07-11	19.300	19.300	19.100	19.100	17.561	1,575
2024-07-10	19.200	19.450	19.200	19.400	17.836	1,176
2024-07-09	19.450	19.450	19.200	19.400	17.836	1,272
2024-07-08	19.000	19.450	19.000	19.450	17.882	2,009
2024-07-05	19.250	19.250	19.100	19.150	17.607	1,588
2024-07-04	19.200	19.450	19.000	19.250	17.698	1,417
2024-07-03	19.050	19.400	19.050	19.100	17.561	2,011
2024-07-02	19.300	19.500	19.000	19.250	17.698	1,742
2024-07-01	19.400	19.600	19.250	19.300	17.744	1,013
2024-06-28	19.350	19.700	19.200	19.250	17.698	1,211
2024-06-27	19.800	19.800	19.200	19.350	17.442	2,652
2024-06-26	19.650	19.900	19.350	19.650	17.712	1,535
2024-06-25	19.700	19.950	19.500	19.650	17.712	2,770
2024-06-24	19.350	19.700	19.350	19.700	17.757	1,718
2024-06-21	19.550	19.550	19.150	19.450	17.532	537
2024-06-20	19.550	19.550	18.800	19.550	17.622	4,467
2024-06-19	19.550	19.550	19.500	19.500	17.577	952
2024-06-18	19.550	19.600	19.100	19.550	17.622	1,928
2024-06-17	19.900	19.950	18.800	19.200	17.306	12,650
2024-06-14	19.850	19.900	19.500	19.800	17.847	2,243

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3958 EUR
2025-12-10	0.3483 EUR
2025-05-09	0.5000 EUR
2024-12-11	0.4050 EUR
2024-06-13	0.5000 EUR
2023-12-20	0.4050 EUR
2023-06-07	0.1215 EUR
2023-03-08	0.2025 EUR
2022-05-17	0.2025 EUR
2021-10-19	0.2025 EUR
2021-07-13	0.0810 EUR
2020-12-16	0.1620 EUR
2020-07-07	0.1215 EUR
2019-12-18	0.3240 EUR
2019-05-08	0.2430 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.