Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.576	1.576	1.510	1.556	1.428	11,332
2022-10-20	1.542	1.574	1.542	1.574	1.445	4,096
2022-10-19	1.620	1.620	1.540	1.540	1.414	19,395
2022-10-18	1.600	1.638	1.582	1.582	1.452	16,247
2022-10-17	1.606	1.612	1.600	1.612	1.480	6,798
2022-10-14	1.612	1.612	1.564	1.606	1.474	5,898
2022-10-13	1.630	1.630	1.610	1.612	1.480	12,880
2022-10-12	1.628	1.640	1.618	1.640	1.505	4,807
2022-10-11	1.624	1.628	1.618	1.628	1.494	3,456
2022-10-10	1.624	1.640	1.616	1.622	1.489	5,870
2022-10-07	1.624	1.628	1.620	1.622	1.489	3,459
2022-10-06	1.620	1.648	1.612	1.620	1.487	9,537
2022-10-05	1.672	1.674	1.604	1.620	1.487	5,530
2022-10-04	1.566	1.674	1.566	1.670	1.533	17,279
2022-10-03	1.576	1.576	1.560	1.566	1.438	2,132
2022-09-30	1.590	1.590	1.552	1.576	1.447	1,523
2022-09-29	1.600	1.638	1.550	1.590	1.460	4,959
2022-09-28	1.562	1.630	1.500	1.630	1.496	9,217
2022-09-27	1.550	1.650	1.524	1.560	1.432	14,272
2022-09-26	1.462	1.588	1.462	1.550	1.423	11,150
2022-09-23	1.622	1.650	1.450	1.450	1.331	66,768
2022-09-22	1.680	1.680	1.620	1.622	1.489	9,111
2022-09-21	1.696	1.696	1.670	1.680	1.542	3,096
2022-09-20	1.736	1.736	1.660	1.696	1.557	12,844
2022-09-19	1.738	1.740	1.696	1.734	1.592	12,937
2022-09-16	1.736	1.744	1.722	1.738	1.595	8,584
2022-09-15	1.744	1.744	1.734	1.734	1.592	3,765
2022-09-14	1.774	1.774	1.750	1.750	1.606	3,670
2022-09-13	1.774	1.778	1.768	1.774	1.628	2,630
2022-09-12	1.746	1.778	1.740	1.778	1.632	6,266
2022-09-09	1.752	1.752	1.746	1.746	1.603	1,168
2022-09-08	1.750	1.752	1.750	1.752	1.608	7,042
2022-09-07	1.740	1.740	1.732	1.740	1.597	2,643
2022-09-06	1.750	1.760	1.740	1.740	1.597	2,560
2022-09-05	1.730	1.740	1.730	1.740	1.597	871
2022-09-02	1.730	1.750	1.690	1.722	1.581	8,123
2022-09-01	1.792	1.804	1.720	1.720	1.579	17,815
2022-08-31	1.816	1.816	1.792	1.792	1.645	3,023
2022-08-30	1.806	1.820	1.800	1.810	1.662	10,599
2022-08-29	1.780	1.810	1.780	1.810	1.662	8,653
2022-08-26	1.800	1.814	1.780	1.780	1.634	8,597
2022-08-25	1.802	1.818	1.772	1.786	1.640	11,602
2022-08-24	1.792	1.818	1.772	1.800	1.652	40,322
2022-08-23	1.740	1.740	1.730	1.740	1.597	2,720
2022-08-22	1.766	1.766	1.730	1.748	1.605	12,078
2022-08-19	1.774	1.774	1.762	1.762	1.617	5,473
2022-08-18	1.770	1.780	1.766	1.770	1.625	5,632
2022-08-17	1.778	1.790	1.776	1.778	1.632	6,536
2022-08-16	1.778	1.778	1.766	1.776	1.630	2,689
2022-08-15	1.800	1.800	1.778	1.778	1.632	4,417
2022-08-12	1.744	1.802	1.742	1.798	1.651	14,577
2022-08-11	1.760	1.780	1.750	1.756	1.612	17,489
2022-08-10	1.794	1.804	1.758	1.770	1.625	9,342
2022-08-09	1.792	1.806	1.766	1.790	1.643	11,286
2022-08-08	1.794	1.810	1.766	1.792	1.645	4,416
2022-08-05	1.838	1.838	1.768	1.792	1.645	21,183
2022-08-04	1.850	1.860	1.836	1.838	1.687	5,389
2022-08-03	1.898	1.900	1.836	1.850	1.698	17,835
2022-08-02	1.870	1.934	1.862	1.870	1.717	105,325
2022-08-01	1.850	1.850	1.768	1.800	1.652	18,332

← NewerPage 18 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.