Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.900	15.950	15.750	15.800	13.156	31,044
2022-05-04	16.350	16.350	15.900	15.950	13.281	18,976
2022-05-03	16.300	16.400	15.800	16.050	13.365	15,684
2022-05-02	16.500	16.500	15.950	16.100	13.406	3,558
2022-04-29	16.000	16.000	15.800	16.000	13.323	2,845
2022-04-28	16.350	16.350	15.700	15.700	13.073	11,837
2022-04-27	15.800	16.250	15.800	15.800	13.156	7,763
2022-04-26	15.800	15.900	15.750	15.800	13.156	31,755
2022-04-25	16.100	16.100	15.750	15.900	13.240	3,614
2022-04-22	16.350	16.350	16.000	16.100	13.406	3,932
2022-04-21	16.050	16.500	16.000	16.300	13.573	11,118
2022-04-20	15.600	16.350	15.600	16.100	13.406	10,404
2022-04-19	15.650	15.650	15.600	15.600	12.990	1,515
2022-04-14	15.650	15.650	15.650	15.650	13.031	305
2022-04-13	15.550	15.650	15.550	15.650	13.031	2,078
2022-04-12	15.600	15.700	15.500	15.500	12.906	619
2022-04-11	15.650	15.750	15.500	15.500	12.906	9,329
2022-04-08	15.750	15.750	15.650	15.700	13.073	2,949
2022-04-07	15.600	15.750	15.600	15.750	13.115	1,967
2022-04-06	15.800	15.850	15.600	15.600	12.990	3,160
2022-04-05	15.750	15.850	15.700	15.700	13.073	2,236
2022-04-04	15.700	15.800	15.650	15.700	13.073	4,162
2022-04-01	15.700	15.750	15.650	15.700	13.073	7,077
2022-03-31	15.850	15.850	15.650	15.700	13.073	107,345
2022-03-30	15.800	15.800	15.650	15.650	13.031	24,635
2022-03-29	15.850	15.900	15.700	15.750	13.115	70,053
2022-03-28	15.950	15.950	15.700	15.800	13.156	4,424
2022-03-25	15.700	15.850	15.600	15.600	12.990	15,905
2022-03-24	15.700	15.750	15.650	15.700	13.073	14,286
2022-03-23	15.750	15.850	15.700	15.700	13.073	25,946
2022-03-22	15.800	15.850	15.750	15.750	13.115	12,427
2022-03-21	15.950	15.950	15.750	15.850	13.198	6,446
2022-03-18	15.900	15.900	15.800	15.900	13.240	7,088
2022-03-17	15.950	16.000	15.750	15.750	13.115	2,720
2022-03-16	16.000	16.000	15.750	15.950	13.281	18,439
2022-03-15	15.800	15.950	15.800	15.850	13.198	2,202
2022-03-14	15.850	16.000	15.750	16.000	13.323	4,841
2022-03-11	15.850	16.000	15.750	15.750	13.115	4,077
2022-03-10	15.800	16.000	15.700	15.750	13.115	8,359
2022-03-09	15.900	16.050	15.850	15.900	13.240	5,029
2022-03-08	16.100	16.300	15.800	15.900	13.240	9,438
2022-03-07	16.600	16.800	16.000	16.150	13.448	12,013
2022-03-04	16.900	17.000	16.600	16.650	13.864	5,058
2022-03-03	17.300	17.450	17.000	17.000	14.156	10,347
2022-03-02	17.400	17.500	17.350	17.450	14.530	1,699
2022-03-01	17.700	17.700	17.050	17.400	14.489	7,898
2022-02-28	17.550	17.700	17.200	17.700	14.738	48,757
2022-02-25	17.500	17.950	17.250	17.550	14.613	12,406
2022-02-24	17.650	18.000	17.200	18.000	14.988	11,083
2022-02-23	17.800	18.000	17.800	17.950	14.947	13,491
2022-02-22	17.800	18.450	17.700	18.400	15.321	4,008
2022-02-21	17.900	17.950	17.800	17.850	14.863	858
2022-02-18	18.000	18.050	17.900	17.950	14.947	888
2022-02-17	18.050	18.400	17.900	18.000	14.988	5,036
2022-02-16	17.950	18.500	17.950	18.300	15.238	2,367
2022-02-15	17.900	17.950	17.700	17.950	14.947	3,412
2022-02-14	17.850	18.000	17.600	17.700	14.738	6,832
2022-02-11	18.500	18.500	17.700	18.250	15.196	2,503
2022-02-10	17.700	18.550	17.700	18.400	15.321	2,388
2022-02-09	17.350	18.000	17.350	17.550	14.613	17,676

← NewerPage 20 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.