Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.100	20.100	19.500	19.850	17.892	5,502
2024-06-12	19.400	20.300	19.400	20.100	17.667	15,287
2024-06-11	19.250	19.300	19.000	19.000	16.700	5,580
2024-06-10	19.450	19.450	18.900	18.900	16.612	435
2024-06-07	19.000	19.100	18.850	18.900	16.612	1,949
2024-06-06	19.000	19.100	19.000	19.050	16.744	3,724
2024-06-05	19.150	19.450	18.850	19.000	16.700	3,981
2024-06-04	19.300	19.400	19.150	19.300	16.964	6,078
2024-06-03	19.450	19.600	19.150	19.300	16.964	6,330
2024-05-31	19.450	19.700	19.450	19.500	17.139	1,059
2024-05-30	19.600	19.600	19.200	19.450	17.096	4,486
2024-05-29	19.550	19.550	19.300	19.500	17.139	990
2024-05-28	19.900	19.900	19.650	19.650	17.271	5,809
2024-05-27	19.700	20.000	19.200	19.900	17.491	11,863
2024-05-24	19.300	19.650	19.300	19.550	17.184	2,887
2024-05-23	19.500	19.650	19.300	19.300	16.964	4,464
2024-05-22	19.300	19.600	19.300	19.500	17.139	2,621
2024-05-21	19.500	19.500	19.300	19.500	17.139	3,429
2024-05-20	19.500	19.500	19.150	19.300	16.964	2,695
2024-05-17	19.200	19.450	19.200	19.200	16.876	1,320
2024-05-16	19.450	19.450	19.100	19.200	16.876	1,702
2024-05-15	19.300	19.450	19.300	19.350	17.008	901
2024-05-14	19.250	19.500	19.250	19.300	16.964	1,888
2024-05-13	19.400	19.500	19.100	19.450	17.096	4,246
2024-05-10	19.450	19.450	19.250	19.400	17.052	590
2024-05-09	18.950	19.400	18.950	19.300	16.964	1,722
2024-05-08	19.100	19.150	19.100	19.100	16.788	1,608
2024-05-07	19.000	19.300	18.900	19.100	16.788	3,741
2024-05-06	19.200	19.200	19.050	19.150	16.832	2,089
2024-05-03	19.200	19.700	19.100	19.150	16.832	3,331
2024-05-02	19.300	19.600	18.950	19.100	16.788	3,851
2024-04-30	19.250	19.550	18.900	18.900	16.612	3,239
2024-04-29	19.500	19.700	19.100	19.550	17.184	2,417
2024-04-26	19.400	19.500	18.900	19.500	17.139	4,052
2024-04-25	19.200	19.500	19.100	19.500	17.139	7,149
2024-04-24	19.100	19.200	19.100	19.200	16.876	6,042
2024-04-23	18.600	19.000	18.600	18.900	16.612	3,437
2024-04-22	18.500	18.550	18.350	18.500	16.261	3,672
2024-04-19	18.450	18.500	18.400	18.500	16.261	449
2024-04-18	18.500	18.500	18.350	18.500	16.261	2,007
2024-04-17	18.450	18.600	18.450	18.450	16.217	650
2024-04-16	18.450	18.750	18.400	18.600	16.348	1,559
2024-04-15	18.750	18.800	18.750	18.750	16.480	4,154
2024-04-12	18.400	18.700	18.400	18.650	16.392	1,008
2024-04-11	18.500	18.800	18.400	18.650	16.392	2,837
2024-04-10	18.400	18.650	18.400	18.650	16.392	1,072
2024-04-09	18.500	18.600	18.450	18.450	16.217	3,237
2024-04-08	18.650	18.700	18.400	18.500	16.261	2,072
2024-04-05	18.250	18.650	18.250	18.350	16.129	3,571
2024-04-04	18.300	18.700	18.300	18.650	16.392	1,205
2024-04-03	18.200	18.700	18.200	18.700	16.436	3,127
2024-04-02	18.200	18.650	18.100	18.300	16.085	15,231
2024-03-28	18.850	18.850	18.550	18.600	16.348	1,296
2024-03-27	18.550	18.950	18.550	18.750	16.480	11,995
2024-03-26	18.650	18.950	18.550	18.950	16.656	2,477
2024-03-25	18.650	18.900	18.650	18.650	16.392	716
2024-03-22	18.950	19.000	18.450	19.000	16.700	2,695
2024-03-21	18.600	18.950	18.450	18.950	16.656	4,214
2024-03-20	18.200	18.450	17.600	18.050	15.865	11,547
2024-03-19	19.100	19.100	18.250	18.350	16.129	5,494

← NewerPage 11 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.