Riber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.740 | 6.870 | 6.330 | 6.500 | 6.500 | 129,906 |
| 2026-10-16 | 7.330 | 7.480 | 6.620 | 6.720 | 6.720 | 156,719 |
| 2026-10-15 | 7.430 | 7.460 | 6.990 | 7.250 | 7.250 | 126,771 |
| 2026-10-14 | 7.680 | 7.840 | 7.330 | 7.520 | 7.520 | 82,172 |
| 2026-10-13 | 7.940 | 8.120 | 7.660 | 7.660 | 7.660 | 98,681 |
| 2026-10-12 | 8.100 | 8.290 | 8.040 | 8.110 | 8.110 | 58,214 |
| 2026-10-09 | 8.350 | 8.520 | 8.040 | 8.100 | 8.100 | 186,389 |
| 2026-10-08 | 9.460 | 9.680 | 8.390 | 8.390 | 8.390 | 226,769 |
| 2026-10-07 | 9.750 | 9.810 | 9.430 | 9.590 | 9.590 | 161,629 |
| 2026-10-06 | 9.880 | 10.100 | 9.750 | 9.880 | 9.880 | 77,169 |
| 2026-10-05 | 9.390 | 10.320 | 9.310 | 9.880 | 9.880 | 143,134 |
| 2026-10-02 | 9.320 | 9.600 | 9.210 | 9.480 | 9.480 | 80,982 |
| 2026-10-01 | 9.480 | 9.680 | 9.190 | 9.190 | 9.190 | 62,490 |
| 2026-09-30 | 9.400 | 9.560 | 9.260 | 9.330 | 9.330 | 72,627 |
| 2026-09-29 | 9.040 | 9.740 | 9.040 | 9.410 | 9.410 | 94,234 |
| 2026-09-28 | 9.240 | 9.240 | 8.910 | 8.980 | 8.980 | 89,064 |
| 2026-09-25 | 9.350 | 9.490 | 8.610 | 8.870 | 8.870 | 168,034 |
| 2026-09-24 | 9.200 | 9.730 | 9.000 | 9.340 | 9.340 | 194,680 |
| 2026-09-23 | 9.320 | 9.600 | 9.220 | 9.500 | 9.500 | 108,918 |
| 2026-09-22 | 9.150 | 9.480 | 8.895 | 9.270 | 9.270 | 118,161 |
| 2026-09-21 | 8.740 | 9.180 | 8.670 | 9.010 | 9.010 | 62,791 |
| 2026-09-18 | 8.490 | 8.820 | 8.450 | 8.570 | 8.570 | 51,366 |
| 2026-09-17 | 8.310 | 8.710 | 8.310 | 8.500 | 8.500 | 51,587 |
| 2026-09-16 | 8.200 | 8.480 | 8.190 | 8.300 | 8.300 | 31,654 |
| 2026-09-15 | 8.190 | 8.480 | 8.170 | 8.190 | 8.190 | 50,406 |
| 2026-09-14 | 8.510 | 8.510 | 8.040 | 8.220 | 8.220 | 157,999 |
| 2026-09-11 | 8.580 | 8.700 | 8.460 | 8.600 | 8.600 | 29,984 |
| 2026-09-10 | 8.990 | 8.990 | 8.380 | 8.540 | 8.540 | 108,294 |
| 2026-09-09 | 9.050 | 9.130 | 8.770 | 8.770 | 8.770 | 60,926 |
| 2026-09-08 | 9.350 | 9.360 | 8.740 | 9.010 | 9.010 | 89,867 |
| 2026-09-07 | 8.720 | 9.480 | 8.720 | 9.480 | 9.480 | 108,372 |
| 2026-09-04 | 8.350 | 8.690 | 8.320 | 8.560 | 8.560 | 50,014 |
| 2026-09-03 | 8.630 | 8.760 | 8.200 | 8.360 | 8.360 | 54,035 |
| 2026-09-02 | 8.310 | 8.710 | 8.250 | 8.550 | 8.550 | 79,617 |
| 2026-09-01 | 8.500 | 8.640 | 8.250 | 8.350 | 8.350 | 60,528 |
| 2026-08-31 | 9.040 | 9.070 | 8.350 | 8.530 | 8.530 | 103,614 |
| 2026-08-28 | 8.860 | 8.890 | 8.720 | 8.770 | 8.770 | 32,860 |
| 2026-08-27 | 9.050 | 9.300 | 8.820 | 8.850 | 8.850 | 93,728 |
| 2026-08-26 | 9.190 | 9.330 | 8.920 | 9.010 | 9.010 | 35,313 |
| 2026-08-25 | 8.900 | 9.290 | 8.900 | 9.230 | 9.230 | 73,377 |
| 2026-08-24 | 8.920 | 9.060 | 8.720 | 8.800 | 8.800 | 44,096 |
| 2026-08-21 | 8.950 | 9.230 | 8.920 | 9.040 | 9.040 | 39,247 |
| 2026-08-20 | 9.040 | 9.270 | 8.910 | 8.910 | 8.910 | 80,436 |
| 2026-08-19 | 9.400 | 9.400 | 8.720 | 8.950 | 8.950 | 108,009 |
| 2026-08-18 | 9.660 | 9.850 | 9.310 | 9.450 | 9.450 | 99,639 |
| 2026-08-17 | 10.000 | 10.080 | 9.480 | 9.750 | 9.750 | 55,497 |
| 2026-08-14 | 9.820 | 9.940 | 9.650 | 9.720 | 9.720 | 40,978 |
| 2026-08-13 | 10.000 | 10.140 | 9.790 | 9.860 | 9.860 | 53,256 |
| 2026-08-12 | 9.760 | 10.260 | 9.710 | 9.960 | 9.960 | 54,017 |
| 2026-08-11 | 10.000 | 10.160 | 9.700 | 9.780 | 9.780 | 37,700 |
| 2026-08-10 | 9.730 | 10.200 | 9.710 | 9.780 | 9.780 | 72,693 |
| 2026-08-07 | 9.500 | 9.920 | 9.500 | 9.650 | 9.650 | 65,594 |
| 2026-08-06 | 9.440 | 9.700 | 9.220 | 9.470 | 9.470 | 57,642 |
| 2026-08-05 | 9.580 | 9.800 | 9.280 | 9.400 | 9.400 | 76,413 |
| 2026-08-04 | 9.340 | 9.620 | 9.220 | 9.430 | 9.430 | 68,804 |
| 2026-08-03 | 9.260 | 9.390 | 8.810 | 9.250 | 9.250 | 69,161 |
| 2026-07-31 | 9.310 | 9.780 | 8.930 | 9.030 | 9.030 | 124,803 |
| 2026-07-30 | 8.760 | 9.410 | 8.690 | 9.140 | 9.140 | 86,477 |
| 2026-07-29 | 8.900 | 9.460 | 8.600 | 8.770 | 8.770 | 186,090 |
| 2026-07-28 | 9.530 | 9.600 | 8.640 | 8.960 | 8.960 | 169,435 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1000 EUR |
| 2025-06-23 | 0.0800 EUR |
| 2024-06-26 | 0.0700 EUR |
| 2023-07-03 | 0.0500 EUR |
| 2022-06-30 | 0.0500 EUR |
| 2021-07-05 | 0.0300 EUR |
| 2020-06-26 | 0.0300 EUR |
| 2019-09-11 | 0.0200 EUR |
| 2019-07-09 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.