Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	14.450	14.450	13.650	13.700	11.555	6,997
2022-07-27	13.950	13.950	13.800	13.950	11.766	1,217
2022-07-26	13.900	14.000	13.700	13.900	11.724	3,889
2022-07-25	13.900	13.900	13.750	13.900	11.724	1,866
2022-07-22	13.900	13.950	13.700	13.900	11.724	7,034
2022-07-21	13.700	13.900	13.700	13.900	11.724	6,230
2022-07-20	13.800	13.950	13.650	13.700	11.555	5,423
2022-07-19	13.950	13.950	13.850	13.950	11.766	2,810
2022-07-18	13.950	14.000	13.800	13.950	11.766	1,108
2022-07-15	14.100	14.100	13.800	13.950	11.766	367
2022-07-14	14.100	14.150	13.900	13.950	11.766	3,269
2022-07-13	14.150	14.150	14.050	14.100	11.893	383
2022-07-12	14.100	14.150	14.100	14.100	11.893	2,419
2022-07-11	14.200	14.200	14.050	14.100	11.893	1,564
2022-07-08	14.200	14.300	14.150	14.200	11.977	1,384
2022-07-07	14.450	14.500	13.650	14.300	12.061	8,483
2022-07-06	14.500	14.500	14.400	14.450	12.188	838
2022-07-05	14.100	14.600	14.100	14.500	12.230	7,083
2022-07-04	14.600	14.600	14.100	14.200	11.977	8,561
2022-07-01	14.150	14.700	14.150	14.600	12.314	1,663
2022-06-30	14.400	14.400	13.950	14.100	11.893	15,802
2022-06-29	14.550	14.550	14.350	14.450	12.188	10,487
2022-06-28	14.550	14.550	14.500	14.550	12.272	13,901
2022-06-27	14.550	14.550	14.350	14.550	12.272	4,052
2022-06-24	14.700	14.700	14.450	14.550	12.272	7,197
2022-06-23	14.800	14.800	14.750	14.800	12.483	5,679
2022-06-22	14.900	14.950	14.650	14.750	12.441	14,105
2022-06-21	15.050	15.300	14.950	15.000	12.652	2,740
2022-06-20	15.050	15.200	15.000	15.200	12.821	2,508
2022-06-17	15.150	15.400	15.000	15.300	12.905	2,857
2022-06-16	15.300	15.300	15.100	15.150	12.778	3,775
2022-06-15	15.200	15.300	14.850	15.300	12.905	18,407
2022-06-14	15.300	15.500	15.150	15.300	12.905	8,285
2022-06-13	15.400	15.450	15.250	15.400	12.989	17,291
2022-06-10	15.650	15.700	15.300	15.350	12.947	11,249
2022-06-09	15.800	15.850	15.650	15.650	13.200	8,891
2022-06-08	15.850	15.850	15.700	15.700	13.242	8,988
2022-06-07	15.700	15.800	15.650	15.650	13.200	4,550
2022-06-06	15.800	15.800	15.700	15.800	13.327	1,326
2022-06-03	15.800	15.800	15.700	15.700	13.242	3,390
2022-06-02	15.900	15.900	15.750	15.750	13.284	2,835
2022-06-01	15.900	15.900	15.750	15.750	13.284	10,161
2022-05-31	15.650	15.900	15.650	15.850	13.369	3,397
2022-05-30	15.700	15.750	15.650	15.700	13.242	7,364
2022-05-27	15.600	15.800	15.600	15.700	13.242	32,656
2022-05-26	15.700	15.700	15.500	15.600	13.158	17,627
2022-05-25	15.750	15.900	15.600	15.650	13.200	14,331
2022-05-24	15.950	15.950	15.700	15.750	13.284	2,865
2022-05-23	15.900	15.900	15.750	15.850	13.369	7,851
2022-05-20	15.700	15.800	15.650	15.800	13.327	12,952
2022-05-19	15.750	15.800	15.600	15.600	13.158	7,924
2022-05-18	15.850	15.850	15.800	15.850	13.369	1,152
2022-05-17	15.850	15.900	15.700	15.900	13.411	3,386
2022-05-16	15.750	15.950	15.700	15.850	13.198	1,843
2022-05-13	15.800	15.950	15.750	15.900	13.240	4,249
2022-05-12	16.000	16.000	15.750	15.800	13.156	7,333
2022-05-11	15.950	15.950	15.800	15.800	13.156	4,028
2022-05-10	15.800	15.850	15.700	15.700	13.073	1,474
2022-05-09	15.650	15.800	15.650	15.800	13.156	1,326
2022-05-06	15.800	15.800	15.650	15.650	13.031	8,237

← NewerPage 19 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.