Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	19.100	19.100	18.250	18.350	16.129	5,494
2024-03-18	18.850	19.000	18.650	19.000	16.700	4,219
2024-03-15	18.900	18.950	18.850	18.850	16.568	425
2024-03-14	19.000	19.000	18.850	18.850	16.568	3,725
2024-03-13	19.000	19.000	18.900	18.950	16.656	566
2024-03-12	19.000	19.150	18.950	19.100	16.788	142
2024-03-11	18.950	19.150	18.950	19.100	16.788	832
2024-03-08	19.100	19.200	18.900	18.950	16.656	1,748
2024-03-07	19.200	19.400	18.900	19.400	17.052	7,416
2024-03-06	19.200	19.200	18.850	19.050	16.744	6,511
2024-03-05	18.850	18.900	18.850	18.900	16.612	894
2024-03-04	19.100	19.200	18.850	18.850	16.568	5,100
2024-03-01	19.000	19.150	18.200	19.000	16.700	15,162
2024-02-29	18.750	19.150	18.700	19.000	16.700	12,110
2024-02-28	18.450	18.450	18.200	18.200	15.997	1,750
2024-02-27	18.400	18.400	18.200	18.400	16.173	1,132
2024-02-26	18.350	18.400	18.200	18.400	16.173	2,309
2024-02-23	17.750	18.250	17.300	18.250	16.041	5,154
2024-02-22	18.300	18.500	18.200	18.200	15.997	3,666
2024-02-21	18.400	18.400	17.600	18.200	15.997	11,443
2024-02-20	17.200	17.950	17.200	17.600	15.469	8,225
2024-02-19	17.100	17.650	17.100	17.200	15.118	2,580
2024-02-16	17.400	17.400	17.050	17.100	15.030	1,904
2024-02-15	17.150	17.300	17.100	17.150	15.074	2,708
2024-02-14	17.350	17.500	17.150	17.200	15.118	4,570
2024-02-13	17.800	17.800	17.400	17.450	15.338	2,489
2024-02-12	17.650	17.650	17.300	17.450	15.338	2,973
2024-02-09	17.500	18.000	17.450	17.650	15.513	2,346
2024-02-08	17.950	17.950	17.450	17.500	15.382	3,978
2024-02-07	18.000	18.000	17.550	17.950	15.777	2,946
2024-02-06	17.700	17.800	17.200	17.750	15.601	14,445
2024-02-05	18.250	18.250	17.850	17.850	15.689	1,571
2024-02-02	17.900	18.200	17.800	18.200	15.997	1,124
2024-02-01	18.150	18.200	17.850	17.900	15.733	929
2024-01-31	18.200	18.250	18.000	18.150	15.953	1,565
2024-01-30	18.400	18.400	18.200	18.200	15.997	1,766
2024-01-29	18.400	18.450	18.400	18.400	16.173	5,293
2024-01-26	18.250	18.400	18.250	18.350	16.129	569
2024-01-25	18.250	18.450	18.250	18.300	16.085	706
2024-01-24	18.250	18.450	18.250	18.250	16.041	605
2024-01-23	18.250	18.400	18.200	18.250	16.041	325
2024-01-22	18.500	18.500	18.250	18.250	16.041	2,105
2024-01-19	18.500	18.500	18.350	18.350	16.129	1,809
2024-01-18	18.050	18.250	18.050	18.200	15.997	1,329
2024-01-17	18.100	18.150	17.850	18.000	15.821	8,354
2024-01-16	18.200	18.200	18.100	18.150	15.953	2,620
2024-01-15	18.000	18.200	18.000	18.150	15.953	1,854
2024-01-12	18.150	18.150	17.900	18.000	15.821	2,856
2024-01-11	17.950	18.050	17.900	17.950	15.777	2,436
2024-01-10	18.400	18.400	17.850	18.000	15.821	5,433
2024-01-09	18.750	18.750	18.250	18.300	16.085	5,353
2024-01-08	18.850	18.850	18.500	18.550	16.305	1,978
2024-01-05	18.650	18.900	18.550	18.800	16.524	6,272
2024-01-04	18.600	18.600	18.300	18.550	16.305	4,032
2024-01-03	18.200	18.600	18.200	18.450	16.217	10,268
2024-01-02	18.100	18.200	18.050	18.200	15.997	2,462
2023-12-29	17.650	18.200	17.650	18.000	15.821	7,141
2023-12-28	18.100	18.100	17.550	17.800	15.645	11,732
2023-12-27	18.800	18.900	17.850	17.900	15.733	16,591
2023-12-22	18.900	18.900	18.600	18.700	16.436	2,060

← NewerPage 12 of 22 · 1,282 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.