Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	1.845	1.845	1.815	1.830	1.720	16,291
2023-12-21	1.850	1.850	1.815	1.845	1.734	12,436
2023-12-20	1.840	1.850	1.800	1.850	1.739	25,553
2023-12-19	1.720	1.840	1.720	1.840	1.730	51,065
2023-12-18	1.670	1.685	1.660	1.685	1.584	4,516
2023-12-15	1.645	1.670	1.645	1.670	1.570	48,700
2023-12-14	1.620	1.655	1.615	1.640	1.542	12,902
2023-12-13	1.630	1.630	1.590	1.620	1.523	3,300
2023-12-12	1.620	1.635	1.600	1.630	1.532	19,372
2023-12-11	1.580	1.580	1.570	1.580	1.485	2,540
2023-12-08	1.585	1.620	1.580	1.580	1.485	9,601
2023-12-07	1.545	1.620	1.525	1.580	1.485	11,594
2023-12-06	1.550	1.560	1.520	1.545	1.452	6,749
2023-12-05	1.535	1.550	1.420	1.550	1.457	52,659
2023-12-04	1.555	1.560	1.535	1.535	1.443	9,721
2023-12-01	1.530	1.570	1.530	1.560	1.466	11,392
2023-11-30	1.560	1.565	1.520	1.525	1.434	28,283
2023-11-29	1.570	1.600	1.560	1.560	1.466	33,657
2023-11-28	1.660	1.660	1.600	1.605	1.509	18,264
2023-11-27	1.640	1.660	1.600	1.660	1.560	10,068
2023-11-24	1.550	1.645	1.550	1.635	1.537	55,151
2023-11-23	1.695	1.710	1.650	1.650	1.551	12,444
2023-11-22	1.700	1.755	1.695	1.695	1.593	9,443
2023-11-21	1.795	1.795	1.680	1.695	1.593	20,526
2023-11-20	1.790	1.795	1.770	1.795	1.687	7,945
2023-11-17	1.780	1.800	1.780	1.800	1.692	52,055
2023-11-16	1.795	1.800	1.765	1.780	1.673	7,754
2023-11-15	1.810	1.810	1.780	1.790	1.683	5,466
2023-11-14	1.820	1.820	1.780	1.810	1.701	4,035
2023-11-13	1.800	1.825	1.780	1.820	1.711	33,631
2023-11-10	1.810	1.815	1.760	1.805	1.697	14,091
2023-11-09	1.760	1.810	1.720	1.810	1.701	25,687
2023-11-08	1.760	1.760	1.730	1.760	1.654	4,595
2023-11-07	1.760	1.760	1.730	1.760	1.654	40,205
2023-11-06	1.700	1.760	1.670	1.760	1.654	18,709
2023-11-03	1.700	1.750	1.650	1.700	1.598	36,044
2023-11-02	1.680	1.700	1.655	1.700	1.598	6,987
2023-11-01	1.690	1.690	1.660	1.690	1.589	2,433
2023-10-31	1.675	1.690	1.670	1.690	1.589	4,230
2023-10-30	1.725	1.725	1.675	1.675	1.575	36,205
2023-10-27	1.620	1.675	1.610	1.670	1.570	10,247
2023-10-26	1.605	1.620	1.605	1.620	1.523	1,623
2023-10-25	1.610	1.610	1.560	1.610	1.513	13,166
2023-10-24	1.610	1.610	1.555	1.610	1.513	12,235
2023-10-23	1.605	1.610	1.600	1.610	1.513	9,442
2023-10-20	1.630	1.630	1.605	1.605	1.509	15,317
2023-10-19	1.645	1.645	1.615	1.625	1.528	16,674
2023-10-18	1.630	1.650	1.620	1.645	1.546	8,256
2023-10-17	1.675	1.675	1.630	1.630	1.532	12,683
2023-10-16	1.690	1.700	1.655	1.675	1.575	9,954
2023-10-13	1.740	1.740	1.655	1.700	1.598	17,674
2023-10-12	1.770	1.770	1.735	1.740	1.636	36,228
2023-10-11	1.770	1.795	1.750	1.795	1.687	5,463
2023-10-10	1.765	1.810	1.740	1.770	1.664	50,505
2023-10-09	1.715	1.770	1.690	1.755	1.650	21,612
2023-10-06	1.725	1.725	1.675	1.715	1.612	25,391
2023-10-05	1.710	1.740	1.710	1.720	1.617	3,350
2023-10-04	1.760	1.775	1.705	1.740	1.636	20,489
2023-10-03	1.730	1.865	1.730	1.760	1.654	42,586
2023-10-02	1.730	1.760	1.710	1.730	1.626	3,098

← NewerPage 13 of 22 · 1,286 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.