Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.100	15.350	15.100	15.200	13.074	742
2023-07-05	15.050	15.350	15.050	15.150	13.031	1,145
2023-07-04	15.400	15.400	15.100	15.200	13.074	2,393
2023-07-03	15.350	15.400	15.100	15.400	13.246	5,439
2023-06-30	15.050	15.300	15.050	15.150	13.031	791
2023-06-29	15.350	15.500	15.100	15.200	13.074	2,491
2023-06-28	15.850	15.850	15.300	15.500	13.332	3,825
2023-06-27	15.800	15.800	15.600	15.800	13.590	686
2023-06-26	15.950	15.950	15.500	15.800	13.590	6,463
2023-06-23	15.850	15.950	15.850	15.950	13.719	1,650
2023-06-22	15.950	16.000	15.900	15.900	13.676	1,596
2023-06-21	16.150	16.150	15.900	16.050	13.805	4,022
2023-06-20	16.200	16.200	16.050	16.150	13.891	1,444
2023-06-19	16.300	16.300	16.100	16.100	13.848	1,880
2023-06-16	16.050	16.300	16.000	16.000	13.762	1,436
2023-06-15	16.250	16.500	16.100	16.100	13.848	1,813
2023-06-14	16.450	16.550	16.300	16.550	14.235	5,605
2023-06-13	16.350	16.500	16.150	16.250	13.977	1,812
2023-06-12	16.500	16.500	16.000	16.050	13.805	1,166
2023-06-09	16.500	16.500	16.150	16.150	13.891	1,731
2023-06-08	16.550	16.550	16.300	16.300	14.020	217
2023-06-07	16.650	16.650	16.050	16.300	14.020	1,273
2023-06-06	16.350	16.450	16.250	16.400	14.001	3,899
2023-06-05	16.200	16.350	16.200	16.300	13.916	9,373
2023-06-02	16.350	16.350	16.150	16.150	13.788	703
2023-06-01	16.200	16.350	16.200	16.250	13.873	464
2023-05-31	16.200	16.250	16.150	16.250	13.873	266
2023-05-30	16.300	16.300	16.150	16.250	13.873	401
2023-05-29	16.250	16.250	16.250	16.250	13.873	20
2023-05-26	16.200	16.250	15.950	16.250	13.873	312
2023-05-25	15.800	16.250	15.800	16.250	13.873	7,294
2023-05-24	16.000	16.000	15.900	16.000	13.660	1,405
2023-05-23	16.350	16.350	16.000	16.000	13.660	1,780
2023-05-22	16.050	16.350	16.050	16.100	13.745	1,444
2023-05-19	16.000	16.350	15.900	16.200	13.831	5,439
2023-05-18	15.900	16.150	15.900	16.050	13.703	1,544
2023-05-17	16.100	16.200	15.900	16.100	13.745	2,872
2023-05-16	16.300	16.800	16.150	16.200	13.831	20,112
2023-05-15	16.300	16.400	16.250	16.400	14.001	6,324
2023-05-12	15.750	15.900	15.750	15.800	13.489	4,486
2023-05-11	15.900	16.050	15.750	15.900	13.575	2,489
2023-05-10	16.000	16.250	15.750	15.900	13.575	1,808
2023-05-09	15.850	16.200	15.850	16.200	13.831	1,007
2023-05-08	15.650	15.800	15.650	15.650	13.361	220
2023-05-05	15.700	15.700	15.650	15.650	13.361	799
2023-05-04	15.750	15.950	15.700	15.700	13.404	1,350
2023-05-03	15.750	15.750	15.700	15.750	13.446	1,174
2023-05-02	16.000	16.000	15.700	15.900	13.575	1,060
2023-04-28	16.150	16.150	15.750	15.850	13.532	1,217
2023-04-27	15.850	16.150	15.700	16.150	13.788	3,159
2023-04-26	15.850	16.500	15.700	15.800	13.489	33,818
2023-04-25	15.700	16.000	15.500	15.600	13.318	29,342
2023-04-24	15.600	15.850	15.600	15.750	13.446	3,768
2023-04-21	15.700	15.900	15.700	15.850	13.532	824
2023-04-20	16.000	16.000	16.000	16.000	13.660	1,128
2023-04-19	16.350	16.350	15.800	15.900	13.575	820
2023-04-18	16.100	16.100	15.800	16.000	13.660	9,269
2023-04-17	15.700	16.450	15.550	16.200	13.831	17,442
2023-04-14	15.800	15.900	15.700	15.700	13.404	307
2023-04-13	15.900	15.950	15.700	15.700	13.404	732

← NewerPage 15 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.