Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	19.100	19.100	18.900	18.950	17.810	1,614
2025-02-24	19.000	19.100	18.900	19.100	17.951	3,501
2025-02-21	19.050	19.050	18.900	18.900	17.763	1,329
2025-02-20	19.100	19.100	18.900	18.900	17.763	2,285
2025-02-19	19.000	19.150	18.900	19.050	17.904	659
2025-02-18	19.100	19.100	18.900	19.000	17.857	5,588
2025-02-17	18.900	19.000	18.900	19.000	17.857	7,621
2025-02-14	18.900	19.200	18.900	19.150	17.998	2,864
2025-02-13	19.000	19.100	18.800	18.850	17.716	5,084
2025-02-12	19.000	19.200	18.850	19.000	17.857	4,754
2025-02-11	19.000	19.200	19.000	19.000	17.857	939
2025-02-10	18.600	19.200	18.600	19.100	17.951	8,298
2025-02-07	18.600	18.900	18.600	18.850	17.716	1,874
2025-02-06	18.700	18.850	18.550	18.800	17.669	2,265
2025-02-05	18.700	18.700	18.500	18.550	17.434	2,480
2025-02-04	18.500	18.700	18.500	18.500	17.388	6,786
2025-02-03	18.850	18.850	18.250	18.550	17.434	3,084
2025-01-31	18.600	18.850	18.300	18.400	17.294	4,196
2025-01-30	18.550	18.650	18.400	18.550	17.434	2,001
2025-01-29	18.500	18.650	18.450	18.550	17.434	1,758
2025-01-28	18.600	18.750	18.450	18.450	17.341	3,085
2025-01-27	18.500	18.600	18.350	18.550	17.434	4,890
2025-01-24	18.850	18.900	18.500	18.550	17.434	3,390
2025-01-23	18.600	18.650	18.600	18.600	17.481	570
2025-01-22	18.900	18.900	18.600	18.650	17.528	1,074
2025-01-21	18.950	18.950	18.600	18.700	17.575	27,025
2025-01-20	18.550	18.900	18.550	18.700	17.575	1,739
2025-01-17	18.500	18.750	18.500	18.600	17.481	4,933
2025-01-16	18.500	18.900	18.500	18.600	17.481	758
2025-01-15	18.500	18.650	18.500	18.550	17.434	7,007
2025-01-14	18.800	18.800	18.550	18.700	17.575	609
2025-01-13	18.900	18.900	18.550	18.800	17.669	2,930
2025-01-10	18.550	18.900	18.500	18.650	17.528	6,248
2025-01-09	18.400	18.550	18.400	18.500	17.388	2,914
2025-01-08	18.550	18.550	18.500	18.500	17.388	1,091
2025-01-07	18.000	18.600	18.000	18.500	17.388	5,239
2025-01-06	18.350	18.350	18.050	18.200	17.106	2,390
2025-01-03	18.300	18.300	18.100	18.250	17.153	1,074
2025-01-02	17.900	18.500	17.850	18.100	17.012	19,132
2024-12-31	17.650	17.950	17.550	17.800	16.730	5,014
2024-12-30	18.250	18.250	17.600	17.650	16.589	13,940
2024-12-27	18.300	18.500	17.850	18.000	16.918	18,917
2024-12-24	18.450	18.600	18.450	18.600	17.481	1,123
2024-12-23	18.550	18.550	18.200	18.400	17.294	6,808
2024-12-20	18.550	18.550	18.500	18.500	17.388	38,512
2024-12-19	18.600	18.600	18.550	18.550	17.434	1,364
2024-12-18	18.450	18.600	18.300	18.550	17.434	1,031
2024-12-17	18.350	18.600	18.300	18.300	17.199	2,909
2024-12-16	18.400	18.850	18.400	18.850	17.716	1,307
2024-12-13	18.600	18.850	18.600	18.700	17.575	1,469
2024-12-12	19.000	19.000	18.500	18.600	17.481	1,654
2024-12-11	18.500	18.950	18.500	18.750	17.623	1,974
2024-12-10	18.900	19.150	18.550	18.600	17.101	5,453
2024-12-09	18.950	19.000	18.750	18.750	17.239	1,915
2024-12-06	19.000	19.000	18.800	18.900	17.377	1,266
2024-12-05	18.700	18.950	18.500	18.750	17.239	1,734
2024-12-04	18.400	18.800	18.400	18.750	17.239	2,768
2024-12-03	18.600	18.600	18.300	18.500	17.009	1,998
2024-12-02	18.650	18.700	18.400	18.600	17.101	1,368
2024-11-29	18.700	18.700	18.300	18.600	17.101	308

← NewerPage 8 of 22 · 1,281 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.