Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.470	2.470	2.120	2.200	2.068	148,131
2024-06-13	2.550	2.550	2.420	2.490	2.341	32,274
2024-06-12	2.560	2.570	2.510	2.560	2.406	15,006
2024-06-11	2.600	2.620	2.530	2.570	2.416	11,984
2024-06-10	2.500	2.670	2.460	2.600	2.444	72,120
2024-06-07	2.640	2.640	2.610	2.630	2.472	5,444
2024-06-06	2.620	2.650	2.610	2.640	2.482	7,993
2024-06-05	2.600	2.640	2.560	2.620	2.463	15,795
2024-06-04	2.650	2.650	2.580	2.600	2.444	13,632
2024-06-03	2.620	2.650	2.600	2.650	2.491	12,667
2024-05-31	2.650	2.650	2.590	2.620	2.463	9,310
2024-05-30	2.660	2.670	2.630	2.650	2.491	11,007
2024-05-29	2.730	2.750	2.670	2.670	2.510	24,000
2024-05-28	2.720	2.750	2.680	2.680	2.519	11,254
2024-05-27	2.680	2.740	2.680	2.720	2.557	24,210
2024-05-24	2.650	2.660	2.600	2.650	2.491	9,981
2024-05-23	2.560	2.710	2.500	2.650	2.491	29,945
2024-05-22	2.520	2.520	2.440	2.500	2.350	20,323
2024-05-21	2.540	2.570	2.440	2.520	2.369	34,673
2024-05-20	2.520	2.580	2.450	2.540	2.388	44,065
2024-05-17	2.690	2.690	2.460	2.550	2.397	60,569
2024-05-16	2.720	2.720	2.620	2.690	2.529	23,237
2024-05-15	2.740	2.750	2.700	2.720	2.557	11,880
2024-05-14	2.710	2.760	2.700	2.730	2.566	21,058
2024-05-13	2.730	2.740	2.700	2.700	2.538	6,914
2024-05-10	2.750	2.760	2.670	2.740	2.576	35,631
2024-05-09	2.740	2.760	2.700	2.750	2.585	7,509
2024-05-08	2.740	2.750	2.670	2.750	2.585	25,004
2024-05-07	2.700	2.750	2.690	2.750	2.585	19,275
2024-05-06	2.700	2.740	2.690	2.690	2.529	20,137
2024-05-03	2.740	2.740	2.690	2.690	2.529	17,399
2024-05-02	2.750	2.750	2.690	2.730	2.566	15,054
2024-04-30	2.740	2.750	2.710	2.750	2.585	13,159
2024-04-29	2.720	2.770	2.700	2.750	2.585	8,397
2024-04-26	2.780	2.810	2.680	2.720	2.557	34,937
2024-04-25	2.760	2.760	2.730	2.750	2.585	12,249
2024-04-24	2.720	2.770	2.700	2.770	2.604	26,711
2024-04-23	2.760	2.760	2.680	2.730	2.566	28,662
2024-04-22	2.730	2.770	2.680	2.740	2.576	29,501
2024-04-19	2.700	2.730	2.690	2.730	2.566	11,809
2024-04-18	2.690	2.770	2.680	2.720	2.557	10,443
2024-04-17	2.700	2.760	2.630	2.690	2.529	37,622
2024-04-16	2.840	2.840	2.700	2.720	2.557	30,131
2024-04-15	2.820	2.890	2.770	2.810	2.642	109,485
2024-04-12	2.750	2.840	2.720	2.770	2.604	181,268
2024-04-11	2.580	2.680	2.580	2.600	2.444	26,100
2024-04-10	2.650	2.670	2.580	2.600	2.444	32,133
2024-04-09	2.570	2.640	2.560	2.640	2.482	22,346
2024-04-08	2.430	2.630	2.430	2.610	2.453	44,816
2024-04-05	2.440	2.440	2.380	2.430	2.284	6,133
2024-04-04	2.400	2.440	2.380	2.440	2.294	24,812
2024-04-03	2.430	2.500	2.370	2.430	2.284	22,590
2024-04-02	2.420	2.470	2.380	2.450	2.303	19,114
2024-03-28	2.470	2.530	2.410	2.470	2.322	15,255
2024-03-27	2.530	2.530	2.450	2.470	2.322	9,699
2024-03-26	2.490	2.530	2.460	2.530	2.378	9,270
2024-03-25	2.560	2.560	2.430	2.500	2.350	28,617
2024-03-22	2.630	2.630	2.500	2.570	2.416	38,429
2024-03-21	2.660	2.660	2.580	2.650	2.491	13,235
2024-03-20	2.600	2.680	2.600	2.670	2.510	34,152

← NewerPage 11 of 22 · 1,285 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.