Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.634	1.656	1.630	1.630	1.496	3,484
2023-01-13	1.632	1.656	1.624	1.632	1.498	5,410
2023-01-12	1.668	1.668	1.630	1.632	1.498	11,090
2023-01-11	1.632	1.668	1.624	1.668	1.531	28,571
2023-01-10	1.662	1.662	1.632	1.632	1.498	6,701
2023-01-09	1.668	1.674	1.660	1.660	1.524	8,010
2023-01-06	1.664	1.686	1.662	1.664	1.528	4,314
2023-01-05	1.660	1.686	1.660	1.686	1.548	4,017
2023-01-04	1.668	1.682	1.656	1.666	1.529	3,331
2023-01-03	1.680	1.684	1.646	1.666	1.529	3,442
2023-01-02	1.660	1.686	1.640	1.670	1.533	2,056
2022-12-30	1.650	1.658	1.620	1.640	1.505	10,162
2022-12-29	1.660	1.660	1.648	1.648	1.513	4,660
2022-12-28	1.650	1.660	1.632	1.660	1.524	8,125
2022-12-27	1.626	1.650	1.624	1.650	1.515	2,446
2022-12-23	1.670	1.684	1.622	1.624	1.491	13,911
2022-12-22	1.694	1.700	1.670	1.670	1.533	4,504
2022-12-21	1.718	1.720	1.672	1.694	1.555	6,691
2022-12-20	1.620	1.720	1.620	1.710	1.570	15,788
2022-12-19	1.618	1.620	1.618	1.618	1.485	29,399
2022-12-16	1.626	1.626	1.596	1.618	1.485	2,251
2022-12-15	1.626	1.626	1.612	1.626	1.493	3,699
2022-12-14	1.626	1.626	1.612	1.624	1.491	6,291
2022-12-13	1.626	1.626	1.580	1.626	1.493	7,459
2022-12-12	1.630	1.630	1.596	1.626	1.493	5,550
2022-12-09	1.652	1.652	1.618	1.630	1.496	3,188
2022-12-08	1.660	1.660	1.630	1.650	1.515	4,636
2022-12-07	1.664	1.664	1.654	1.660	1.524	1,523
2022-12-06	1.660	1.668	1.658	1.662	1.526	2,339
2022-12-05	1.670	1.672	1.658	1.658	1.522	3,401
2022-12-02	1.660	1.666	1.646	1.654	1.518	3,847
2022-12-01	1.662	1.668	1.650	1.660	1.524	3,551
2022-11-30	1.652	1.660	1.652	1.660	1.524	1,151
2022-11-29	1.646	1.660	1.646	1.650	1.515	5,902
2022-11-28	1.674	1.676	1.648	1.660	1.524	3,923
2022-11-25	1.646	1.684	1.646	1.674	1.537	7,946
2022-11-24	1.688	1.688	1.670	1.682	1.544	3,458
2022-11-23	1.690	1.698	1.670	1.688	1.550	7,923
2022-11-22	1.680	1.694	1.680	1.690	1.551	4,813
2022-11-21	1.646	1.678	1.646	1.678	1.540	16,482
2022-11-18	1.622	1.644	1.622	1.644	1.509	5,433
2022-11-17	1.636	1.640	1.610	1.620	1.487	4,365
2022-11-16	1.630	1.634	1.598	1.634	1.500	7,939
2022-11-15	1.602	1.628	1.600	1.628	1.494	2,551
2022-11-14	1.576	1.636	1.574	1.600	1.469	13,230
2022-11-11	1.582	1.582	1.568	1.576	1.447	3,701
2022-11-10	1.554	1.582	1.550	1.582	1.452	6,548
2022-11-09	1.540	1.568	1.540	1.552	1.425	12,499
2022-11-08	1.562	1.562	1.538	1.540	1.414	22,115
2022-11-07	1.568	1.568	1.564	1.564	1.436	8,457
2022-11-04	1.562	1.584	1.560	1.578	1.449	4,421
2022-11-03	1.564	1.588	1.560	1.562	1.434	7,722
2022-11-02	1.570	1.582	1.570	1.570	1.441	3,021
2022-11-01	1.564	1.584	1.564	1.582	1.452	10,031
2022-10-31	1.560	1.590	1.560	1.564	1.436	14,214
2022-10-28	1.572	1.572	1.532	1.560	1.432	9,415
2022-10-27	1.588	1.588	1.570	1.570	1.441	5,679
2022-10-26	1.550	1.596	1.550	1.590	1.460	8,318
2022-10-25	1.548	1.550	1.534	1.550	1.423	4,224
2022-10-24	1.556	1.558	1.520	1.548	1.421	6,118

← NewerPage 17 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.