Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.950	15.950	15.800	15.900	13.676	2,128
2023-09-27	16.100	16.100	15.800	16.000	13.762	5,709
2023-09-26	15.900	16.100	15.900	16.000	13.762	1,497
2023-09-25	16.100	16.950	15.800	16.000	13.762	23,550
2023-09-22	15.450	16.150	15.450	15.900	13.676	12,303
2023-09-21	15.500	15.600	15.400	15.450	13.289	1,378
2023-09-20	15.350	15.750	15.350	15.700	13.504	3,094
2023-09-19	15.600	15.700	15.350	15.450	13.289	2,020
2023-09-18	15.650	15.650	15.250	15.450	13.289	2,151
2023-09-15	15.750	15.750	15.350	15.450	13.289	1,157
2023-09-14	15.250	15.800	15.250	15.650	13.461	1,766
2023-09-13	15.350	15.450	15.250	15.350	13.203	1,587
2023-09-12	15.350	15.450	15.350	15.350	13.203	718
2023-09-11	15.150	15.650	15.100	15.400	13.246	4,782
2023-09-08	15.900	15.900	15.700	15.800	13.590	2,393
2023-09-07	15.850	15.900	15.700	15.700	13.504	1,491
2023-09-06	15.850	15.900	15.600	15.700	13.504	4,832
2023-09-05	15.850	15.850	15.700	15.700	13.504	802
2023-09-04	15.900	15.900	15.750	15.800	13.590	1,939
2023-09-01	15.950	15.950	15.750	15.800	13.590	1,191
2023-08-31	15.700	15.950	15.700	15.900	13.676	1,386
2023-08-30	15.900	15.900	15.650	15.800	13.590	1,180
2023-08-29	16.000	16.000	15.350	15.750	13.547	5,759
2023-08-28	15.850	16.000	15.600	16.000	13.762	9,853
2023-08-25	15.950	15.950	15.650	15.750	13.547	3,808
2023-08-24	15.700	15.950	15.450	15.950	13.719	7,262
2023-08-23	15.650	15.900	15.450	15.550	13.375	2,817
2023-08-22	15.450	15.700	15.400	15.600	13.418	448
2023-08-21	15.500	15.700	15.450	15.600	13.418	4,794
2023-08-18	15.750	15.750	15.550	15.750	13.547	690
2023-08-17	15.700	15.850	15.550	15.600	13.418	1,880
2023-08-16	15.800	15.800	15.600	15.700	13.504	1,367
2023-08-15	15.900	15.900	15.800	15.850	13.633	2,047
2023-08-14	15.850	15.900	15.700	15.900	13.676	1,624
2023-08-11	15.800	15.900	15.750	15.850	13.633	1,072
2023-08-10	15.900	15.900	15.850	15.850	13.633	246
2023-08-09	15.750	15.950	15.750	15.850	13.633	326
2023-08-08	16.200	16.200	15.750	15.850	13.633	1,720
2023-08-07	16.000	16.100	15.950	16.000	13.762	2,345
2023-08-04	15.950	16.000	15.800	16.000	13.762	2,266
2023-08-03	16.000	16.000	15.850	15.950	13.719	24,002
2023-08-02	15.850	16.150	15.800	15.950	13.719	16,380
2023-08-01	16.000	16.000	15.650	15.800	13.590	10,528
2023-07-31	15.650	16.100	15.600	15.850	13.633	8,217
2023-07-28	15.300	15.650	15.300	15.550	13.375	3,852
2023-07-27	15.000	15.200	14.950	15.200	13.074	1,850
2023-07-26	15.250	15.300	14.850	14.900	12.816	2,505
2023-07-25	15.400	15.400	15.000	15.050	12.945	5,547
2023-07-24	15.400	15.400	15.200	15.200	13.074	2,192
2023-07-21	15.200	15.400	15.200	15.350	13.203	1,909
2023-07-20	15.250	15.250	15.200	15.250	13.117	171
2023-07-19	15.750	15.800	15.250	15.250	13.117	1,490
2023-07-18	15.250	15.700	15.150	15.600	13.418	3,530
2023-07-17	15.300	15.300	15.100	15.300	13.160	583
2023-07-14	15.350	15.350	15.100	15.200	13.074	1,752
2023-07-13	15.400	15.500	15.350	15.350	13.203	902
2023-07-12	15.700	15.700	15.300	15.500	13.332	1,477
2023-07-11	15.550	15.550	15.300	15.550	13.375	1,205
2023-07-10	15.300	15.500	15.200	15.450	13.289	1,222
2023-07-07	15.350	15.350	15.050	15.150	13.031	713

← NewerPage 14 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.