Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.800	19.250	18.700	18.800	16.524	9,603
2023-12-20	18.700	19.450	18.550	19.450	17.096	10,030
2023-12-19	19.100	19.100	18.350	18.900	16.256	10,944
2023-12-18	18.250	19.050	17.750	18.950	16.299	20,210
2023-12-15	19.050	19.100	18.550	18.600	15.998	7,672
2023-12-14	19.600	19.750	18.600	19.050	16.385	23,117
2023-12-13	19.750	19.750	19.500	19.700	16.944	5,819
2023-12-12	19.750	19.750	19.550	19.750	16.987	9,675
2023-12-11	19.800	19.850	19.550	19.600	16.858	16,933
2023-12-08	19.500	19.700	19.500	19.500	16.772	3,309
2023-12-07	19.550	19.600	19.400	19.500	16.772	4,595
2023-12-06	19.350	19.700	19.350	19.500	16.772	15,843
2023-12-05	18.650	19.200	18.500	19.200	16.514	5,830
2023-12-04	18.450	18.650	18.300	18.550	15.955	3,335
2023-12-01	18.500	18.700	18.400	18.500	15.912	20,172
2023-11-30	18.400	18.500	18.400	18.500	15.912	8,229
2023-11-29	18.400	18.400	18.250	18.300	15.740	7,022
2023-11-28	18.400	18.400	18.300	18.350	15.783	6,634
2023-11-27	17.900	18.400	17.700	18.400	15.826	26,040
2023-11-24	17.800	17.800	17.500	17.500	15.052	5,075
2023-11-23	17.700	17.800	17.550	17.550	15.095	8,167
2023-11-22	17.600	17.900	17.450	17.800	15.310	4,437
2023-11-21	17.700	17.900	17.400	17.550	15.095	8,624
2023-11-20	17.700	17.750	16.900	17.250	14.837	14,283
2023-11-17	17.200	17.250	16.950	17.100	14.708	5,204
2023-11-16	17.000	17.150	16.950	17.100	14.708	5,426
2023-11-15	17.300	17.400	17.150	17.200	14.794	4,486
2023-11-14	17.050	17.250	17.050	17.250	14.837	5,548
2023-11-13	17.000	17.000	16.950	17.000	14.622	1,441
2023-11-10	16.900	17.000	16.850	16.950	14.579	3,164
2023-11-09	16.900	16.900	16.850	16.900	14.536	2,545
2023-11-08	16.800	17.000	16.750	16.850	14.493	3,867
2023-11-07	16.950	16.950	16.550	16.700	14.364	4,654
2023-11-06	16.550	17.000	16.450	16.900	14.536	10,592
2023-11-03	16.150	16.550	16.150	16.450	14.149	7,075
2023-11-02	16.100	16.150	16.000	16.150	13.891	3,547
2023-11-01	16.100	16.100	16.000	16.100	13.848	2,255
2023-10-31	16.000	16.100	15.900	16.100	13.848	12,897
2023-10-30	16.100	16.100	15.850	16.000	13.762	5,340
2023-10-27	16.000	16.250	15.700	15.900	13.676	42,179
2023-10-26	16.000	16.250	15.850	15.950	13.719	694
2023-10-25	16.200	16.200	15.900	16.000	13.762	3,168
2023-10-24	16.200	16.450	16.000	16.000	13.762	8,918
2023-10-23	16.150	16.300	16.150	16.200	13.934	3,021
2023-10-20	16.200	16.350	16.150	16.300	14.020	2,625
2023-10-19	16.150	16.450	16.150	16.250	13.977	812
2023-10-18	16.400	16.500	16.300	16.450	14.149	1,128
2023-10-17	16.550	16.600	16.400	16.550	14.235	3,843
2023-10-16	16.000	16.500	16.000	16.500	14.192	1,227
2023-10-13	16.400	16.400	16.250	16.400	14.106	662
2023-10-12	16.300	16.600	16.050	16.450	14.149	2,156
2023-10-11	16.200	16.300	16.000	16.300	14.020	5,703
2023-10-10	16.100	16.250	16.000	16.200	13.934	3,956
2023-10-09	16.150	16.150	15.750	15.900	13.676	4,237
2023-10-06	16.600	16.600	16.050	16.200	13.934	16,819
2023-10-05	16.450	16.600	16.200	16.500	14.192	5,953
2023-10-04	16.250	16.600	16.200	16.300	14.020	4,535
2023-10-03	16.650	16.650	16.050	16.100	13.848	5,607
2023-10-02	16.800	16.800	16.450	16.550	14.235	13,983
2023-09-29	15.800	16.850	15.800	16.650	14.321	25,562

← NewerPage 13 of 22 · 1,278 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.