Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	12.650	13.200	12.650	12.800	10.796	24,583
2022-10-19	12.150	12.150	12.050	12.100	10.206	1,663
2022-10-18	12.150	12.250	12.000	12.000	10.121	6,484
2022-10-17	12.150	12.150	11.900	12.050	10.164	3,373
2022-10-14	12.050	12.400	12.050	12.150	10.248	7,731
2022-10-13	11.850	12.450	11.850	12.000	10.121	5,217
2022-10-12	11.900	12.000	11.850	12.000	10.121	1,889
2022-10-11	11.900	12.000	11.650	12.000	10.121	4,647
2022-10-10	12.000	12.000	11.950	12.000	10.121	1,568
2022-10-07	12.000	12.000	11.750	12.000	10.121	6,282
2022-10-06	12.150	12.250	11.850	11.900	10.037	9,792
2022-10-05	12.300	12.300	11.950	12.250	10.332	7,891
2022-10-04	12.350	12.550	12.250	12.300	10.374	5,915
2022-10-03	12.400	12.600	12.350	12.350	10.417	4,423
2022-09-30	12.700	12.700	12.500	12.650	10.670	5,429
2022-09-29	12.900	12.900	12.600	12.700	10.712	379
2022-09-28	12.600	13.050	12.500	12.700	10.712	3,881
2022-09-27	13.100	13.100	12.800	12.800	10.796	2,429
2022-09-26	12.600	13.150	12.600	13.100	11.049	1,427
2022-09-23	13.250	13.250	12.550	12.950	10.923	6,989
2022-09-22	13.450	13.500	13.100	13.250	11.176	1,465
2022-09-21	13.500	13.500	13.350	13.450	11.344	717
2022-09-20	13.300	13.450	13.300	13.450	11.344	320
2022-09-19	13.500	13.500	13.450	13.450	11.344	183
2022-09-16	13.300	13.550	13.250	13.450	11.344	1,955
2022-09-15	13.300	13.450	13.300	13.300	11.218	595
2022-09-14	13.400	13.550	13.400	13.450	11.344	2,091
2022-09-13	13.300	13.550	13.300	13.400	11.302	2,922
2022-09-12	13.400	13.500	13.400	13.500	11.387	2,547
2022-09-09	13.700	13.700	13.550	13.550	11.429	5,169
2022-09-08	13.700	13.900	13.600	13.700	11.555	1,749
2022-09-07	14.000	14.000	13.700	13.750	11.597	4,576
2022-09-06	13.700	14.050	13.700	13.800	11.640	1,943
2022-09-05	14.050	14.100	13.600	14.000	11.808	691
2022-09-02	13.500	14.050	13.500	14.050	11.851	3,688
2022-09-01	13.400	13.600	13.400	13.500	11.387	2,707
2022-08-31	13.500	13.550	13.400	13.500	11.387	12,279
2022-08-30	13.550	13.800	13.550	13.550	11.429	1,561
2022-08-29	13.400	13.600	13.350	13.550	11.429	5,349
2022-08-26	13.550	13.600	13.350	13.400	11.302	2,377
2022-08-25	13.400	13.500	13.400	13.500	11.387	1,253
2022-08-24	13.500	13.500	13.400	13.400	11.302	701
2022-08-23	13.500	13.550	13.400	13.400	11.302	3,733
2022-08-22	13.550	13.550	13.500	13.500	11.387	3,249
2022-08-19	13.700	13.700	13.550	13.600	11.471	1,610
2022-08-18	13.650	13.650	13.600	13.600	11.471	5,520
2022-08-17	13.650	13.700	13.600	13.600	11.471	8,826
2022-08-16	13.750	13.800	13.600	13.600	11.471	6,167
2022-08-15	13.750	13.850	13.700	13.700	11.555	2,231
2022-08-12	13.850	13.850	13.700	13.800	11.640	6,847
2022-08-11	13.800	13.850	13.750	13.850	11.682	3,580
2022-08-10	13.950	14.000	13.750	13.800	11.640	1,634
2022-08-09	13.850	13.850	13.700	13.850	11.682	7,171
2022-08-08	14.300	14.300	13.800	14.000	11.808	141
2022-08-05	14.050	14.300	13.850	14.000	11.808	1,433
2022-08-04	13.850	14.050	13.800	13.850	11.682	4,161
2022-08-03	13.800	14.000	13.700	13.800	11.640	3,547
2022-08-02	14.000	14.000	13.800	14.000	11.808	171
2022-08-01	14.300	14.300	13.900	14.000	11.808	10,706
2022-07-29	14.000	14.150	13.800	14.000	11.808	1,273

← NewerPage 18 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.