Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.200	16.200	15.700	15.900	13.575	9,982
2023-04-11	16.300	16.300	16.000	16.100	13.745	2,633
2023-04-06	16.100	16.350	15.950	16.050	13.703	258
2023-04-05	16.000	16.100	15.950	16.050	13.703	850
2023-04-04	16.000	16.000	15.850	16.000	13.660	1,673
2023-04-03	16.350	16.350	15.900	15.900	13.575	1,646
2023-03-31	16.000	16.050	16.000	16.000	13.660	2,211
2023-03-30	15.900	16.400	15.900	16.000	13.660	12,958
2023-03-29	16.450	16.450	16.050	16.200	13.831	942
2023-03-28	16.150	16.450	16.150	16.450	14.044	849
2023-03-27	16.300	16.300	15.900	16.150	13.788	3,416
2023-03-24	16.200	16.500	16.050	16.200	13.831	1,680
2023-03-23	16.200	16.250	16.200	16.200	13.831	350
2023-03-22	16.000	16.200	16.000	16.200	13.831	2,143
2023-03-21	16.300	16.300	16.000	16.000	13.660	1,694
2023-03-20	16.000	16.100	16.000	16.000	13.660	4,769
2023-03-17	16.300	16.300	16.000	16.200	13.831	634
2023-03-16	16.350	16.400	16.000	16.000	13.660	2,472
2023-03-15	16.000	16.700	16.000	16.000	13.660	1,299
2023-03-14	16.300	16.450	16.100	16.400	14.001	956
2023-03-13	16.100	16.450	15.700	16.350	13.959	7,551
2023-03-10	16.250	16.500	16.100	16.100	13.745	3,710
2023-03-09	16.550	16.550	16.250	16.250	13.873	1,986
2023-03-08	16.500	16.600	16.250	16.350	13.959	4,682
2023-03-07	16.650	16.800	16.250	16.800	14.170	6,869
2023-03-06	16.500	16.650	16.200	16.650	14.044	7,771
2023-03-03	16.450	16.550	16.350	16.450	13.875	4,074
2023-03-02	16.900	16.900	16.150	16.400	13.833	7,601
2023-03-01	16.050	16.950	16.050	16.650	14.044	11,178
2023-02-28	16.050	16.050	15.900	16.050	13.537	9,841
2023-02-27	15.900	16.100	15.750	16.000	13.495	11,345
2023-02-24	15.650	15.650	15.300	15.400	12.989	1,276
2023-02-23	15.700	15.700	15.500	15.650	13.200	819
2023-02-22	15.700	15.700	15.400	15.450	13.031	5,539
2023-02-21	15.600	15.850	15.500	15.850	13.369	2,791
2023-02-20	15.650	15.850	15.450	15.850	13.369	6,773
2023-02-17	15.550	15.750	15.450	15.450	13.031	2,879
2023-02-16	15.550	15.750	15.500	15.550	13.116	1,350
2023-02-15	15.600	15.700	15.500	15.550	13.116	4,370
2023-02-14	15.600	15.700	15.500	15.650	13.200	2,931
2023-02-13	15.600	15.650	15.500	15.600	13.158	3,009
2023-02-10	15.600	15.650	15.500	15.600	13.158	123,807
2023-02-09	15.500	15.800	15.450	15.600	13.158	2,807
2023-02-08	15.600	15.600	15.300	15.450	13.031	18,796
2023-02-07	15.900	15.900	15.400	15.600	13.158	7,745
2023-02-06	16.000	16.300	15.600	15.900	13.411	18,010
2023-02-03	15.450	15.900	15.450	15.900	13.411	15,370
2023-02-02	15.250	15.500	15.250	15.300	12.905	616
2023-02-01	15.250	15.600	15.150	15.250	12.863	5,604
2023-01-31	15.200	15.400	15.200	15.250	12.863	766
2023-01-30	15.400	15.450	15.150	15.200	12.821	3,149
2023-01-27	15.200	15.500	15.200	15.450	13.031	3,321
2023-01-26	15.450	15.750	14.950	14.950	12.610	15,877
2023-01-25	15.600	15.650	15.400	15.450	13.031	2,727
2023-01-24	15.650	15.800	15.400	15.500	13.074	8,052
2023-01-23	15.400	15.700	15.250	15.700	13.242	20,260
2023-01-20	15.100	15.300	15.100	15.250	12.863	1,208
2023-01-19	15.400	15.400	15.150	15.150	12.778	4,440
2023-01-18	15.400	15.450	15.150	15.250	12.863	4,101
2023-01-17	15.000	15.350	15.000	15.250	12.863	6,804

← NewerPage 16 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.