Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.450	2.450	2.330	2.370	2.294	11,870
2024-09-05	2.500	2.500	2.370	2.450	2.372	14,467
2024-09-04	2.480	2.500	2.450	2.500	2.420	10,631
2024-09-03	2.500	2.510	2.450	2.480	2.401	15,451
2024-09-02	2.540	2.540	2.500	2.500	2.420	4,063
2024-08-30	2.530	2.540	2.470	2.540	2.459	6,092
2024-08-29	2.500	2.530	2.490	2.530	2.449	2,958
2024-08-28	2.490	2.520	2.480	2.500	2.420	5,228
2024-08-27	2.500	2.510	2.480	2.480	2.401	5,152
2024-08-26	2.540	2.540	2.500	2.500	2.420	4,596
2024-08-23	2.600	2.610	2.490	2.520	2.439	18,955
2024-08-22	2.610	2.640	2.590	2.600	2.517	4,885
2024-08-21	2.630	2.640	2.580	2.600	2.517	12,171
2024-08-20	2.610	2.610	2.560	2.600	2.517	9,233
2024-08-19	2.640	2.640	2.570	2.600	2.517	16,532
2024-08-16	2.550	2.570	2.520	2.560	2.478	5,520
2024-08-15	2.520	2.550	2.490	2.550	2.468	11,053
2024-08-14	2.450	2.520	2.440	2.520	2.439	9,854
2024-08-13	2.380	2.450	2.370	2.450	2.372	9,218
2024-08-12	2.380	2.390	2.360	2.380	2.304	1,637
2024-08-09	2.380	2.380	2.330	2.360	2.285	12,280
2024-08-08	2.350	2.370	2.340	2.370	2.294	7,105
2024-08-07	2.350	2.370	2.310	2.340	2.265	5,062
2024-08-06	2.360	2.370	2.290	2.350	2.275	17,157
2024-08-05	2.400	2.400	2.280	2.370	2.294	32,062
2024-08-02	2.530	2.530	2.450	2.460	2.381	28,539
2024-08-01	2.470	2.540	2.470	2.530	2.449	17,297
2024-07-31	2.460	2.490	2.440	2.470	2.391	2,816
2024-07-30	2.440	2.460	2.430	2.460	2.381	3,998
2024-07-29	2.410	2.440	2.410	2.440	2.362	3,472
2024-07-26	2.470	2.470	2.400	2.410	2.333	4,140
2024-07-25	2.490	2.490	2.430	2.470	2.391	14,269
2024-07-24	2.500	2.500	2.400	2.490	2.410	20,857
2024-07-23	2.470	2.510	2.450	2.500	2.420	22,548
2024-07-22	2.440	2.460	2.400	2.440	2.362	6,947
2024-07-19	2.400	2.440	2.390	2.440	2.362	12,307
2024-07-18	2.390	2.400	2.370	2.400	2.323	7,978
2024-07-17	2.450	2.450	2.310	2.390	2.314	23,313
2024-07-16	2.430	2.460	2.420	2.450	2.372	3,865
2024-07-15	2.500	2.500	2.430	2.430	2.352	12,846
2024-07-12	2.470	2.500	2.450	2.500	2.420	3,072
2024-07-11	2.500	2.500	2.440	2.470	2.391	25,266
2024-07-10	2.490	2.510	2.480	2.510	2.430	3,102
2024-07-09	2.570	2.590	2.500	2.500	2.420	18,598
2024-07-08	2.580	2.590	2.560	2.580	2.498	12,484
2024-07-05	2.560	2.580	2.530	2.580	2.498	19,749
2024-07-04	2.520	2.580	2.510	2.560	2.478	38,496
2024-07-03	2.520	2.540	2.490	2.520	2.439	31,997
2024-07-02	2.500	2.520	2.480	2.520	2.439	4,341
2024-07-01	2.440	2.580	2.440	2.500	2.420	33,233
2024-06-28	2.460	2.460	2.380	2.400	2.323	24,490
2024-06-27	2.460	2.520	2.410	2.470	2.391	50,018
2024-06-26	2.350	2.450	2.350	2.450	2.372	14,324
2024-06-25	2.410	2.550	2.410	2.420	2.275	28,540
2024-06-24	2.430	2.480	2.400	2.420	2.275	39,985
2024-06-21	2.400	2.430	2.360	2.390	2.247	9,459
2024-06-20	2.400	2.480	2.350	2.400	2.256	29,167
2024-06-19	2.360	2.520	2.320	2.400	2.256	37,236
2024-06-18	2.200	2.370	2.200	2.350	2.209	37,318
2024-06-17	2.200	2.340	2.180	2.200	2.068	44,859

← NewerPage 10 of 22 · 1,281 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.