Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.600	17.600	17.350	17.350	14.447	2,888
2022-02-07	17.800	17.800	17.450	17.500	14.572	5,031
2022-02-04	18.600	18.600	17.800	17.800	14.822	19,618
2022-02-03	17.700	18.000	17.700	18.000	14.988	2,965
2022-02-02	17.700	17.800	17.700	17.700	14.738	7,991
2022-02-01	17.700	17.800	17.550	17.600	14.655	5,334
2022-01-31	17.700	17.700	17.550	17.600	14.655	4,544
2022-01-28	18.300	18.300	17.500	17.600	14.655	7,524
2022-01-27	18.050	18.100	17.900	18.000	14.988	24,398
2022-01-26	18.750	18.750	18.050	18.150	15.113	54,305
2022-01-25	18.100	18.600	18.100	18.500	15.405	1,770
2022-01-24	19.000	19.000	18.100	18.200	15.155	4,155
2022-01-21	18.550	18.700	18.500	18.650	15.529	4,429
2022-01-20	18.550	18.800	18.500	18.550	15.446	2,921
2022-01-19	18.250	19.000	18.250	19.000	15.821	2,852
2022-01-18	19.000	19.000	18.350	18.350	15.280	3,902
2022-01-17	18.700	18.950	18.700	18.900	15.738	1,242
2022-01-14	18.900	18.900	18.750	18.750	15.613	3,930
2022-01-13	18.950	19.000	18.750	18.950	15.779	2,634
2022-01-12	19.250	19.250	18.650	18.900	15.738	2,648
2022-01-11	18.650	19.200	18.500	18.900	15.738	7,223
2022-01-10	18.500	18.550	18.350	18.500	15.405	1,670
2022-01-07	18.500	18.700	18.400	18.500	15.405	3,121
2022-01-06	18.700	18.700	18.200	18.400	15.321	5,197
2022-01-05	18.300	18.850	18.300	18.850	15.696	2,822
2022-01-04	18.900	18.900	18.250	18.600	15.488	4,715
2022-01-03	18.600	19.000	18.100	18.500	15.405	8,282
2021-12-30	17.300	18.000	17.300	18.000	14.988	21,331
2021-12-29	17.350	17.350	17.200	17.250	14.364	3,502
2021-12-28	17.250	17.250	17.150	17.200	14.322	10,877
2021-12-27	17.300	17.300	17.100	17.150	14.280	10,653
2021-12-23	17.150	17.550	17.150	17.200	14.322	5,249
2021-12-22	17.000	17.200	16.950	17.000	14.156	3,158
2021-12-21	17.000	17.300	16.950	17.000	14.156	4,261
2021-12-20	17.050	17.150	17.000	17.150	14.280	5,740
2021-12-17	17.350	17.350	17.050	17.300	14.405	2,957
2021-12-16	17.200	17.200	17.000	17.200	14.322	79,777
2021-12-15	17.300	17.300	17.150	17.150	14.280	3,226
2021-12-14	17.450	17.600	17.200	17.200	14.322	18,826
2021-12-13	17.450	17.600	17.450	17.450	14.530	5,199
2021-12-10	17.750	17.750	17.500	17.550	14.613	8,314
2021-12-09	18.150	18.150	17.750	17.750	14.780	5,169
2021-12-08	18.250	18.300	18.050	18.200	15.155	563
2021-12-07	18.300	18.650	18.050	18.300	15.238	678
2021-12-06	18.300	18.500	18.050	18.200	15.155	1,612
2021-12-03	18.350	18.800	18.050	18.050	15.030	3,823
2021-12-02	18.450	18.450	18.150	18.150	15.113	1,819
2021-12-01	18.300	18.400	18.300	18.350	15.280	1,116
2021-11-30	18.100	18.850	18.100	18.500	15.405	2,631
2021-11-29	18.100	18.900	18.100	18.750	15.613	3,185
2021-11-26	19.000	19.450	17.850	18.000	14.988	12,837
2021-11-25	18.900	19.200	18.750	18.750	15.613	5,588
2021-11-24	18.700	19.150	18.600	18.850	15.696	10,870
2021-11-23	19.200	19.200	18.650	18.750	15.613	2,267
2021-11-22	19.250	19.250	18.850	19.000	15.821	7,734
2021-11-19	19.400	19.450	19.200	19.300	16.071	678
2021-11-18	19.750	19.750	19.300	19.500	16.237	4,199
2021-11-17	19.750	19.750	19.600	19.600	16.320	130
2021-11-16	19.200	19.750	19.100	19.600	16.320	13,128
2021-11-15	19.050	19.650	19.050	19.250	16.029	2,300

← NewerPage 21 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.