Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.570	2.600	2.510	2.570	2.416	13,754
2024-03-18	2.570	2.570	2.490	2.570	2.416	32,982
2024-03-15	2.630	2.640	2.550	2.580	2.425	11,289
2024-03-14	2.700	2.710	2.540	2.620	2.463	24,930
2024-03-13	2.720	2.770	2.640	2.700	2.538	26,962
2024-03-12	2.600	2.790	2.520	2.720	2.557	44,716
2024-03-11	2.680	2.680	2.560	2.600	2.444	19,376
2024-03-08	2.750	2.780	2.610	2.680	2.519	33,254
2024-03-07	2.830	2.830	2.610	2.740	2.576	52,906
2024-03-06	2.800	2.860	2.760	2.840	2.670	44,730
2024-03-05	2.720	2.860	2.720	2.800	2.632	57,286
2024-03-04	2.670	2.760	2.600	2.700	2.538	41,713
2024-03-01	2.480	2.790	2.470	2.670	2.510	56,505
2024-02-29	2.470	2.550	2.440	2.480	2.331	30,847
2024-02-28	2.560	2.560	2.420	2.480	2.331	33,825
2024-02-27	2.400	2.570	2.400	2.550	2.397	31,494
2024-02-26	2.570	2.570	2.330	2.410	2.265	109,235
2024-02-23	2.760	2.780	2.550	2.580	2.425	50,632
2024-02-22	2.760	2.830	2.670	2.760	2.595	50,938
2024-02-21	2.740	2.830	2.520	2.730	2.566	111,462
2024-02-20	2.700	2.900	2.700	2.750	2.585	207,793
2024-02-19	2.500	2.720	2.460	2.700	2.538	166,101
2024-02-16	2.370	2.500	2.300	2.500	2.350	75,690
2024-02-15	2.310	2.400	2.260	2.370	2.228	70,007
2024-02-14	2.210	2.310	2.170	2.310	2.171	95,140
2024-02-13	2.080	2.280	2.080	2.210	2.077	108,152
2024-02-12	2.080	2.110	2.060	2.060	1.936	9,593
2024-02-09	2.060	2.100	2.060	2.100	1.974	5,230
2024-02-08	2.050	2.080	2.030	2.060	1.936	9,826
2024-02-07	2.100	2.100	2.030	2.050	1.927	14,990
2024-02-06	2.120	2.120	2.040	2.110	1.983	13,713
2024-02-05	2.150	2.160	2.110	2.120	1.993	12,125
2024-02-02	2.160	2.170	2.130	2.160	2.030	15,684
2024-02-01	2.160	2.170	2.120	2.160	2.030	21,884
2024-01-31	2.070	2.160	2.070	2.160	2.030	134,795
2024-01-30	2.080	2.090	2.020	2.080	1.955	25,562
2024-01-29	2.030	2.080	1.990	2.080	1.955	36,543
2024-01-26	2.000	2.050	2.000	2.030	1.908	9,666
2024-01-25	2.000	2.050	1.980	2.000	1.880	62,473
2024-01-24	2.100	2.100	2.020	2.080	1.955	104,672
2024-01-23	1.950	1.950	1.920	1.920	1.805	2,691
2024-01-22	1.900	1.950	1.890	1.950	1.833	16,418
2024-01-19	1.910	1.915	1.875	1.900	1.786	12,727
2024-01-18	1.860	1.910	1.860	1.910	1.795	11,059
2024-01-17	1.870	1.880	1.830	1.860	1.748	3,379
2024-01-16	1.860	1.885	1.830	1.870	1.758	5,423
2024-01-15	1.870	1.880	1.835	1.860	1.748	3,223
2024-01-12	1.885	1.890	1.835	1.885	1.772	4,327
2024-01-11	1.900	1.905	1.840	1.885	1.772	12,044
2024-01-10	1.895	1.900	1.840	1.900	1.786	6,328
2024-01-09	1.910	1.915	1.835	1.895	1.781	14,537
2024-01-08	1.820	1.910	1.820	1.910	1.795	37,967
2024-01-05	1.810	1.820	1.785	1.810	1.701	4,112
2024-01-04	1.810	1.810	1.780	1.810	1.701	3,399
2024-01-03	1.780	1.810	1.770	1.810	1.701	10,612
2024-01-02	1.845	1.845	1.740	1.790	1.683	21,346
2023-12-29	1.835	1.855	1.830	1.845	1.734	11,664
2023-12-28	1.840	1.845	1.820	1.835	1.725	10,615
2023-12-27	1.830	1.850	1.830	1.840	1.730	5,967
2023-12-22	1.845	1.845	1.815	1.830	1.720	16,291

← NewerPage 12 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.