Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.760	1.765	1.685	1.725	1.622	25,083
2023-09-27	1.750	1.770	1.750	1.760	1.654	5,162
2023-09-26	1.800	1.820	1.720	1.755	1.650	26,311
2023-09-25	1.770	1.830	1.770	1.790	1.683	13,785
2023-09-22	1.800	1.800	1.720	1.790	1.683	23,950
2023-09-21	1.940	1.955	1.765	1.800	1.692	53,818
2023-09-20	1.860	1.935	1.855	1.890	1.777	12,985
2023-09-19	1.950	1.950	1.805	1.860	1.748	42,216
2023-09-18	2.000	2.000	1.910	1.950	1.833	18,893
2023-09-15	2.030	2.030	1.980	2.000	1.880	16,639
2023-09-14	2.080	2.080	2.010	2.030	1.908	6,428
2023-09-13	2.090	2.090	2.070	2.080	1.955	11,835
2023-09-12	2.090	2.110	2.070	2.100	1.974	9,623
2023-09-11	2.090	2.090	2.050	2.080	1.955	10,722
2023-09-08	2.030	2.090	2.000	2.090	1.965	12,574
2023-09-07	2.080	2.080	1.980	2.030	1.908	41,777
2023-09-06	2.120	2.140	2.030	2.090	1.965	25,166
2023-09-05	2.130	2.140	2.120	2.120	1.993	10,183
2023-09-04	2.120	2.130	2.070	2.120	1.993	4,591
2023-09-01	2.140	2.150	2.090	2.120	1.993	5,227
2023-08-31	2.160	2.160	2.100	2.140	2.012	11,497
2023-08-30	2.150	2.150	2.110	2.150	2.021	17,595
2023-08-29	2.130	2.140	2.110	2.140	2.012	4,429
2023-08-28	2.090	2.130	2.090	2.130	2.002	33,373
2023-08-25	2.080	2.090	2.060	2.090	1.965	2,984
2023-08-24	2.060	2.090	2.060	2.060	1.936	13,390
2023-08-23	2.110	2.120	2.060	2.060	1.936	12,066
2023-08-22	2.150	2.150	2.060	2.100	1.974	27,223
2023-08-21	2.050	2.200	2.030	2.130	2.002	106,723
2023-08-18	2.010	2.020	1.960	1.995	1.875	11,961
2023-08-17	2.020	2.030	1.985	2.010	1.889	4,969
2023-08-16	2.030	2.060	2.000	2.020	1.899	53,181
2023-08-15	1.990	1.990	1.885	1.970	1.852	67,503
2023-08-14	2.000	2.010	1.945	1.995	1.875	10,517
2023-08-11	2.010	2.010	1.960	2.000	1.880	7,974
2023-08-10	2.000	2.010	1.960	2.000	1.880	13,268
2023-08-09	1.960	2.030	1.960	2.010	1.889	19,694
2023-08-08	1.980	1.980	1.950	1.975	1.857	7,420
2023-08-07	1.985	1.985	1.950	1.980	1.861	7,838
2023-08-04	1.980	1.985	1.960	1.985	1.866	1,458
2023-08-03	1.985	1.985	1.960	1.980	1.861	4,478
2023-08-02	2.030	2.060	1.935	1.980	1.861	36,502
2023-08-01	1.980	2.040	1.960	2.030	1.908	17,264
2023-07-31	2.050	2.050	1.900	1.980	1.861	57,071
2023-07-28	2.180	2.180	2.010	2.050	1.927	51,486
2023-07-27	2.160	2.170	2.130	2.150	2.021	16,619
2023-07-26	2.200	2.200	2.130	2.150	2.021	15,439
2023-07-25	2.200	2.210	2.160	2.200	2.068	10,978
2023-07-24	2.170	2.200	2.140	2.200	2.068	18,826
2023-07-21	2.170	2.200	2.090	2.140	2.012	24,464
2023-07-20	2.220	2.220	2.150	2.180	2.049	20,102
2023-07-19	2.220	2.220	2.190	2.220	2.087	6,917
2023-07-18	2.220	2.220	2.170	2.220	2.087	9,452
2023-07-17	2.200	2.220	2.190	2.220	2.087	11,571
2023-07-14	2.150	2.220	2.150	2.200	2.068	24,116
2023-07-13	2.150	2.170	2.120	2.150	2.021	8,917
2023-07-12	2.150	2.160	2.100	2.130	2.002	13,528
2023-07-11	2.190	2.200	2.080	2.150	2.021	45,846
2023-07-10	2.200	2.240	2.120	2.190	2.059	34,719
2023-07-07	2.070	2.200	2.050	2.200	2.068	34,931

← NewerPage 14 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.