Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.800	1.852	1.800	1.840	1.689	37,948
2022-07-28	1.800	1.834	1.790	1.820	1.671	100,435
2022-07-27	1.844	1.844	1.762	1.764	1.619	33,201
2022-07-26	1.850	1.866	1.850	1.852	1.700	6,824
2022-07-25	1.824	1.890	1.812	1.850	1.698	27,163
2022-07-22	1.814	1.822	1.776	1.776	1.630	5,423
2022-07-21	1.830	1.848	1.778	1.814	1.665	11,708
2022-07-20	1.830	1.880	1.820	1.830	1.680	10,536
2022-07-19	1.880	1.918	1.760	1.830	1.680	27,888
2022-07-18	1.770	1.918	1.744	1.880	1.726	33,511
2022-07-15	1.780	1.780	1.766	1.770	1.625	5,100
2022-07-14	1.780	1.786	1.770	1.780	1.634	3,673
2022-07-13	1.766	1.790	1.766	1.780	1.634	10,259
2022-07-12	1.750	1.770	1.740	1.768	1.623	14,539
2022-07-11	1.684	1.730	1.684	1.730	1.588	6,567
2022-07-08	1.686	1.692	1.670	1.684	1.546	3,600
2022-07-07	1.698	1.700	1.662	1.686	1.548	5,286
2022-07-06	1.690	1.718	1.686	1.698	1.559	6,942
2022-07-05	1.660	1.690	1.626	1.690	1.551	20,540
2022-07-04	1.676	1.676	1.640	1.660	1.524	11,669
2022-07-01	1.638	1.690	1.638	1.670	1.533	4,888
2022-06-30	1.638	1.664	1.626	1.658	1.522	11,483
2022-06-29	1.700	1.708	1.660	1.688	1.504	5,498
2022-06-28	1.642	1.700	1.642	1.700	1.514	13,886
2022-06-27	1.624	1.724	1.624	1.642	1.463	25,280
2022-06-24	1.590	1.590	1.570	1.590	1.416	7,311
2022-06-23	1.588	1.594	1.586	1.590	1.416	1,888
2022-06-22	1.590	1.590	1.580	1.588	1.415	4,425
2022-06-21	1.628	1.630	1.532	1.590	1.416	30,444
2022-06-20	1.632	1.634	1.582	1.628	1.450	11,420
2022-06-17	1.620	1.634	1.600	1.632	1.454	6,670
2022-06-16	1.638	1.640	1.630	1.632	1.454	3,491
2022-06-15	1.640	1.640	1.610	1.638	1.459	8,699
2022-06-14	1.686	1.686	1.640	1.640	1.461	14,839
2022-06-13	1.704	1.752	1.674	1.688	1.504	20,509
2022-06-10	1.704	1.754	1.670	1.704	1.518	29,511
2022-06-09	1.710	1.720	1.700	1.702	1.516	16,582
2022-06-08	1.710	1.770	1.680	1.710	1.523	87,002
2022-06-07	1.554	1.554	1.520	1.520	1.354	15,489
2022-06-06	1.558	1.580	1.532	1.554	1.384	18,832
2022-06-03	1.572	1.580	1.556	1.560	1.390	8,154
2022-06-02	1.630	1.630	1.570	1.570	1.399	23,235
2022-06-01	1.626	1.640	1.626	1.628	1.450	6,906
2022-05-31	1.638	1.638	1.622	1.624	1.447	7,058
2022-05-30	1.670	1.672	1.642	1.642	1.463	6,631
2022-05-27	1.678	1.682	1.670	1.670	1.488	4,268
2022-05-26	1.678	1.680	1.678	1.678	1.495	362
2022-05-25	1.642	1.678	1.642	1.678	1.495	2,145
2022-05-24	1.648	1.648	1.640	1.642	1.463	1,126
2022-05-23	1.630	1.650	1.628	1.648	1.468	5,265
2022-05-20	1.634	1.636	1.570	1.628	1.450	13,049
2022-05-19	1.690	1.690	1.542	1.634	1.456	13,536
2022-05-18	1.706	1.706	1.672	1.690	1.505	2,318
2022-05-17	1.686	1.692	1.670	1.690	1.505	6,645
2022-05-16	1.676	1.680	1.658	1.672	1.489	8,936
2022-05-13	1.692	1.704	1.648	1.676	1.493	13,947
2022-05-12	1.720	1.720	1.650	1.692	1.507	9,327
2022-05-11	1.738	1.738	1.702	1.720	1.532	3,932
2022-05-10	1.732	1.746	1.726	1.738	1.548	2,027
2022-05-09	1.770	1.778	1.730	1.730	1.541	2,754

← NewerPage 19 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.