Iberpapel Gestion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	18.300	18.600	18.300	18.600	17.101	2,355
2024-11-27	18.300	18.400	18.250	18.300	16.825	1,618
2024-11-26	18.400	18.550	18.300	18.500	17.009	1,016
2024-11-25	18.550	18.550	18.300	18.400	16.917	1,109
2024-11-22	18.300	18.300	18.300	18.300	16.825	853
2024-11-21	18.250	18.350	18.250	18.300	16.825	223
2024-11-20	18.200	18.600	18.200	18.300	16.825	531
2024-11-19	18.400	18.600	18.400	18.400	16.917	1,506
2024-11-18	18.550	18.600	18.400	18.400	16.917	244
2024-11-15	18.200	18.500	18.200	18.400	16.917	1,655
2024-11-14	18.200	18.300	18.150	18.250	16.779	935
2024-11-13	18.200	18.500	18.150	18.500	17.009	2,516
2024-11-12	18.500	18.600	18.350	18.500	17.009	363
2024-11-11	18.700	18.700	18.400	18.500	17.009	620
2024-11-08	18.500	18.650	18.500	18.600	17.101	1,309
2024-11-07	18.450	18.700	18.400	18.650	17.147	7,846
2024-11-06	18.300	18.600	18.250	18.600	17.101	1,339
2024-11-05	18.400	18.650	18.300	18.600	17.101	1,589
2024-11-04	18.250	18.700	18.250	18.650	17.147	1,814
2024-11-01	18.700	18.700	18.200	18.600	17.101	334
2024-10-31	18.700	18.700	17.850	18.600	17.101	8,192
2024-10-30	18.700	18.700	18.400	18.500	17.009	2,147
2024-10-29	18.600	18.600	18.400	18.600	17.101	2,740
2024-10-28	18.450	18.550	18.250	18.550	17.055	141
2024-10-25	18.600	18.700	18.000	18.550	17.055	7,880
2024-10-24	18.350	18.650	18.350	18.500	17.009	2,028
2024-10-23	18.600	18.700	18.300	18.350	16.871	2,000
2024-10-22	18.450	18.600	18.050	18.200	16.733	3,177
2024-10-21	18.600	18.700	18.600	18.600	17.101	1,869
2024-10-18	18.750	18.800	18.600	18.600	17.101	2,853
2024-10-17	18.300	18.750	18.300	18.600	17.101	3,739
2024-10-16	18.800	18.800	18.300	18.300	16.825	4,268
2024-10-15	18.300	18.800	18.300	18.600	17.101	761
2024-10-14	18.250	18.500	18.250	18.350	16.871	3,384
2024-10-11	18.000	18.200	17.900	17.900	16.457	1,911
2024-10-10	17.950	18.050	17.950	18.000	16.549	2,674
2024-10-09	18.100	18.200	18.100	18.100	16.641	2,463
2024-10-08	17.850	18.200	17.800	18.100	16.641	3,453
2024-10-07	18.100	18.100	17.950	18.000	16.549	4,582
2024-10-04	18.900	18.900	18.200	18.250	16.779	7,415
2024-10-03	18.100	18.350	18.100	18.300	16.825	359
2024-10-02	18.250	18.300	18.000	18.300	16.825	3,990
2024-10-01	18.200	18.800	18.200	18.600	17.101	3,214
2024-09-30	17.700	18.800	17.500	18.300	16.825	7,349
2024-09-27	17.750	18.050	17.650	17.950	16.503	1,832
2024-09-26	17.600	17.700	17.400	17.600	16.181	3,980
2024-09-25	17.850	18.000	17.400	17.700	16.273	5,305
2024-09-24	18.100	18.200	17.700	18.000	16.549	3,068
2024-09-23	17.900	18.200	17.800	18.100	16.641	3,286
2024-09-20	17.800	18.000	17.750	17.800	16.365	583
2024-09-19	17.900	18.000	17.700	17.850	16.411	2,125
2024-09-18	17.900	17.900	17.900	17.900	16.457	740
2024-09-17	17.800	17.950	17.750	17.800	16.365	2,357
2024-09-16	18.000	18.000	17.600	17.800	16.365	1,837
2024-09-13	17.750	17.800	17.600	17.700	16.273	2,646
2024-09-12	17.850	18.000	17.800	17.900	16.457	1,351
2024-09-11	17.800	17.900	17.600	17.900	16.457	1,642
2024-09-10	17.600	17.800	17.500	17.650	16.227	2,885
2024-09-09	18.000	18.000	17.450	17.550	16.135	5,200
2024-09-06	18.000	18.100	18.000	18.000	16.549	816

← NewerPage 9 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.