Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.595	1.605	1.520	1.595	1.464	12,520
2023-04-11	1.580	1.615	1.525	1.595	1.464	31,017
2023-04-06	1.620	1.620	1.585	1.615	1.483	6,112
2023-04-05	1.615	1.625	1.600	1.620	1.487	1,347
2023-04-04	1.625	1.625	1.590	1.625	1.492	6,797
2023-04-03	1.600	1.620	1.590	1.620	1.487	2,618
2023-03-31	1.576	1.594	1.576	1.594	1.463	3,389
2023-03-30	1.580	1.582	1.580	1.582	1.452	260
2023-03-29	1.568	1.580	1.568	1.580	1.450	4,677
2023-03-28	1.564	1.568	1.562	1.568	1.439	1,715
2023-03-27	1.590	1.590	1.540	1.564	1.436	15,462
2023-03-24	1.590	1.608	1.570	1.596	1.465	11,379
2023-03-23	1.608	1.608	1.570	1.588	1.458	10,250
2023-03-22	1.610	1.610	1.580	1.608	1.476	1,873
2023-03-21	1.576	1.610	1.576	1.610	1.478	7,627
2023-03-20	1.620	1.620	1.570	1.576	1.447	19,142
2023-03-17	1.636	1.636	1.604	1.630	1.496	5,343
2023-03-16	1.620	1.634	1.614	1.634	1.500	4,315
2023-03-15	1.668	1.668	1.598	1.620	1.487	3,503
2023-03-14	1.640	1.690	1.582	1.670	1.533	41,120
2023-03-13	1.692	1.692	1.620	1.640	1.505	21,220
2023-03-10	1.718	1.720	1.708	1.708	1.568	2,119
2023-03-09	1.720	1.726	1.716	1.716	1.575	1,505
2023-03-08	1.724	1.728	1.720	1.720	1.579	1,661
2023-03-07	1.720	1.724	1.710	1.724	1.583	9,202
2023-03-06	1.744	1.750	1.720	1.720	1.579	8,089
2023-03-03	1.718	1.744	1.718	1.744	1.601	3,883
2023-03-02	1.722	1.722	1.716	1.718	1.577	1,216
2023-03-01	1.700	1.728	1.700	1.720	1.579	4,192
2023-02-28	1.716	1.720	1.700	1.716	1.575	4,329
2023-02-27	1.722	1.730	1.700	1.716	1.575	6,106
2023-02-24	1.722	1.730	1.702	1.722	1.581	6,072
2023-02-23	1.714	1.730	1.714	1.722	1.581	5,936
2023-02-22	1.730	1.732	1.700	1.716	1.575	2,899
2023-02-21	1.750	1.752	1.728	1.730	1.588	3,184
2023-02-20	1.732	1.800	1.730	1.750	1.606	27,577
2023-02-17	1.698	1.700	1.690	1.700	1.561	2,884
2023-02-16	1.698	1.706	1.698	1.706	1.566	15,527
2023-02-15	1.692	1.700	1.680	1.698	1.559	7,498
2023-02-14	1.700	1.702	1.680	1.692	1.553	6,725
2023-02-13	1.740	1.740	1.720	1.720	1.579	2,947
2023-02-10	1.752	1.752	1.712	1.740	1.597	12,071
2023-02-09	1.750	1.764	1.750	1.760	1.616	4,159
2023-02-08	1.746	1.786	1.746	1.750	1.606	12,215
2023-02-07	1.750	1.750	1.738	1.746	1.603	10,416
2023-02-06	1.760	1.850	1.750	1.750	1.606	54,637
2023-02-03	1.670	1.750	1.670	1.750	1.606	45,626
2023-02-02	1.604	1.664	1.604	1.664	1.528	11,535
2023-02-01	1.650	1.662	1.602	1.604	1.472	65,935
2023-01-31	1.618	1.686	1.610	1.648	1.513	35,660
2023-01-30	1.612	1.632	1.612	1.618	1.485	20,284
2023-01-27	1.600	1.604	1.596	1.602	1.471	960
2023-01-26	1.602	1.618	1.590	1.600	1.469	7,667
2023-01-25	1.602	1.602	1.590	1.602	1.471	977
2023-01-24	1.582	1.616	1.582	1.602	1.471	11,912
2023-01-23	1.630	1.630	1.556	1.580	1.450	9,418
2023-01-20	1.644	1.644	1.610	1.610	1.478	6,390
2023-01-19	1.650	1.650	1.628	1.644	1.509	2,286
2023-01-18	1.646	1.650	1.642	1.650	1.515	4,258
2023-01-17	1.640	1.648	1.640	1.646	1.511	703

← NewerPage 16 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.