Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.050	15.500	14.850	15.050	12.694	19,497
2023-01-13	15.700	15.850	15.250	15.350	12.947	9,288
2023-01-12	15.550	15.950	15.550	15.700	13.242	15,458
2023-01-11	14.900	15.600	14.900	15.450	13.031	22,106
2023-01-10	14.650	14.900	14.550	14.850	12.525	5,639
2023-01-09	13.850	14.600	13.750	14.550	12.272	21,111
2023-01-06	13.900	13.900	13.650	13.750	11.597	741
2023-01-05	13.700	13.900	13.650	13.800	11.640	4,769
2023-01-04	13.850	13.850	13.600	13.650	11.513	1,643
2023-01-03	13.500	13.750	13.500	13.550	11.429	2,749
2023-01-02	13.400	13.700	13.300	13.500	11.387	3,654
2022-12-30	13.000	13.450	13.000	13.050	11.007	12,270
2022-12-29	13.050	13.450	13.000	13.100	11.049	10,289
2022-12-28	13.200	13.250	13.050	13.150	11.091	6,755
2022-12-27	13.500	13.500	13.200	13.250	11.176	5,732
2022-12-23	13.200	13.600	13.050	13.500	11.387	4,526
2022-12-22	13.100	13.200	13.050	13.150	11.091	2,669
2022-12-21	13.000	13.100	13.000	13.050	11.007	964
2022-12-20	13.000	13.050	12.850	13.000	10.965	12,380
2022-12-19	13.050	13.050	12.850	13.000	10.965	6,800
2022-12-16	13.100	13.100	13.000	13.000	10.965	4,663
2022-12-15	13.050	13.150	13.000	13.100	11.049	8,041
2022-12-14	13.100	13.150	13.050	13.050	11.007	6,822
2022-12-13	13.300	13.300	13.100	13.150	11.091	10,107
2022-12-12	13.250	13.250	13.100	13.150	11.091	5,977
2022-12-09	13.200	13.250	13.100	13.150	11.091	8,459
2022-12-08	13.200	13.350	13.150	13.350	11.260	2,220
2022-12-07	13.150	13.200	13.150	13.200	11.134	2,276
2022-12-06	13.250	13.300	13.250	13.250	11.176	806
2022-12-05	13.250	13.250	13.150	13.250	11.176	2,821
2022-12-02	13.150	13.400	13.150	13.400	11.302	1,904
2022-12-01	13.200	13.500	13.150	13.200	11.134	5,998
2022-11-30	13.200	13.450	13.100	13.200	11.134	5,657
2022-11-29	13.050	13.200	13.050	13.150	11.091	2,848
2022-11-28	13.100	13.150	13.000	13.050	11.007	9,131
2022-11-25	13.150	13.200	13.050	13.050	11.007	7,370
2022-11-24	13.250	13.300	13.100	13.150	11.091	4,690
2022-11-23	13.300	13.300	13.100	13.200	11.134	5,651
2022-11-22	13.450	13.550	13.350	13.450	11.344	3,154
2022-11-21	13.500	13.550	13.400	13.400	11.302	842
2022-11-18	13.300	13.800	13.200	13.500	11.387	120,443
2022-11-17	13.300	13.300	13.050	13.050	11.007	6,467
2022-11-16	13.250	13.300	13.200	13.300	11.218	4,400
2022-11-15	13.600	13.600	13.200	13.250	11.176	15,738
2022-11-14	13.200	13.650	13.200	13.600	11.471	15,190
2022-11-11	13.200	13.400	13.100	13.250	11.176	7,033
2022-11-10	12.900	13.050	12.900	13.050	11.007	1,581
2022-11-09	12.700	13.050	12.650	12.900	10.881	7,549
2022-11-08	13.000	13.000	12.900	13.000	10.965	56,549
2022-11-07	13.500	13.500	12.900	13.050	11.007	4,525
2022-11-04	13.350	13.400	13.000	13.100	11.049	11,310
2022-11-03	13.200	13.400	13.150	13.300	11.218	4,964
2022-11-01	13.400	13.500	13.250	13.300	11.218	286
2022-10-31	13.050	13.400	13.050	13.300	11.218	6,514
2022-10-28	13.250	13.250	13.250	13.250	11.176	2,331
2022-10-27	14.000	14.000	13.400	13.550	11.429	4,364
2022-10-26	13.400	13.600	13.300	13.300	11.218	39,442
2022-10-25	13.500	13.750	13.100	13.400	11.302	8,010
2022-10-24	13.200	13.500	13.100	13.100	11.049	3,603
2022-10-21	13.000	13.150	12.800	13.000	10.965	11,550

← NewerPage 17 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.