Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.090	2.090	2.020	2.060	1.936	16,898
2023-07-05	2.110	2.110	2.030	2.090	1.965	12,676
2023-07-04	2.130	2.130	2.090	2.110	1.983	4,818
2023-07-03	2.130	2.230	2.090	2.130	2.002	43,129
2023-06-30	2.140	2.160	2.100	2.130	1.955	26,096
2023-06-29	2.000	2.150	2.000	2.110	1.937	35,458
2023-06-28	2.060	2.070	1.975	2.000	1.836	33,992
2023-06-27	2.000	2.070	2.000	2.060	1.891	28,602
2023-06-26	2.120	2.120	1.980	1.995	1.831	47,121
2023-06-23	2.180	2.180	2.110	2.130	1.955	23,284
2023-06-22	2.260	2.270	2.130	2.180	2.001	36,167
2023-06-21	2.320	2.330	2.130	2.260	2.075	619,273
2023-06-20	2.130	2.360	2.080	2.330	2.139	221,664
2023-06-19	1.845	2.220	1.840	2.140	1.964	151,753
2023-06-16	1.860	1.890	1.820	1.855	1.703	30,169
2023-06-15	1.720	1.890	1.720	1.860	1.707	131,944
2023-06-14	1.695	1.710	1.690	1.700	1.561	14,518
2023-06-13	1.650	1.700	1.650	1.695	1.556	13,367
2023-06-12	1.650	1.660	1.630	1.650	1.515	5,718
2023-06-09	1.620	1.650	1.595	1.650	1.515	32,177
2023-06-08	1.590	1.600	1.565	1.585	1.455	7,201
2023-06-07	1.590	1.600	1.540	1.590	1.460	12,933
2023-06-06	1.590	1.590	1.590	1.590	1.460	101
2023-06-05	1.565	1.600	1.565	1.590	1.460	6,931
2023-06-02	1.590	1.595	1.550	1.585	1.455	12,880
2023-06-01	1.570	1.595	1.555	1.590	1.460	11,033
2023-05-31	1.560	1.570	1.535	1.570	1.441	1,292
2023-05-30	1.535	1.580	1.520	1.560	1.432	11,876
2023-05-29	1.535	1.550	1.530	1.535	1.409	4,237
2023-05-26	1.550	1.550	1.490	1.535	1.409	5,002
2023-05-25	1.550	1.565	1.490	1.545	1.418	9,422
2023-05-24	1.530	1.565	1.490	1.550	1.423	4,029
2023-05-23	1.530	1.570	1.530	1.530	1.405	14,667
2023-05-22	1.510	1.580	1.490	1.540	1.414	18,349
2023-05-19	1.510	1.525	1.490	1.500	1.377	28,737
2023-05-18	1.550	1.580	1.475	1.500	1.377	31,081
2023-05-17	1.570	1.570	1.550	1.550	1.423	4,676
2023-05-16	1.595	1.595	1.550	1.560	1.432	6,826
2023-05-15	1.590	1.595	1.580	1.595	1.464	1,602
2023-05-12	1.595	1.595	1.585	1.595	1.464	1,985
2023-05-11	1.595	1.595	1.590	1.595	1.464	3,954
2023-05-10	1.595	1.595	1.565	1.595	1.464	6,029
2023-05-09	1.645	1.645	1.595	1.600	1.469	13,087
2023-05-08	1.670	1.680	1.620	1.645	1.510	4,026
2023-05-05	1.670	1.680	1.660	1.670	1.533	5,202
2023-05-04	1.675	1.675	1.645	1.670	1.533	5,251
2023-05-03	1.680	1.690	1.660	1.675	1.538	5,554
2023-05-02	1.660	1.730	1.660	1.680	1.542	26,425
2023-04-28	1.670	1.670	1.645	1.660	1.524	14,012
2023-04-27	1.665	1.670	1.595	1.660	1.524	20,634
2023-04-26	1.665	1.675	1.645	1.665	1.528	7,461
2023-04-25	1.680	1.680	1.640	1.665	1.528	11,538
2023-04-24	1.640	1.680	1.630	1.670	1.533	17,084
2023-04-21	1.635	1.635	1.590	1.630	1.496	16,169
2023-04-20	1.600	1.635	1.580	1.635	1.501	16,894
2023-04-19	1.600	1.600	1.585	1.600	1.469	1,671
2023-04-18	1.610	1.620	1.580	1.600	1.469	15,149
2023-04-17	1.615	1.620	1.560	1.610	1.478	25,386
2023-04-14	1.605	1.680	1.565	1.625	1.492	85,364
2023-04-13	1.525	1.570	1.525	1.560	1.432	29,329

← NewerPage 15 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.