Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.950	10.220	9.530	9.530	9.530	85,825
2026-07-24	9.960	10.140	9.700	9.910	9.910	42,047
2026-07-23	9.970	10.420	9.810	10.020	10.020	84,059
2026-07-22	10.280	10.740	9.860	9.960	9.960	112,984
2026-07-21	9.800	10.480	9.790	10.360	10.360	91,567
2026-07-20	9.720	10.060	9.620	9.720	9.720	71,517
2026-07-17	9.620	9.900	9.340	9.680	9.680	150,615
2026-07-16	10.160	10.200	9.770	9.910	9.910	53,836
2026-07-15	10.440	10.820	10.100	10.300	10.300	90,616
2026-07-14	10.040	10.480	10.040	10.260	10.260	36,303
2026-07-13	10.160	10.340	9.930	10.180	10.180	54,591
2026-07-10	10.380	10.520	10.240	10.300	10.300	53,611
2026-07-09	10.220	10.640	10.220	10.460	10.460	114,295
2026-07-08	9.910	10.060	9.520	9.710	9.710	168,595
2026-07-07	10.680	10.680	9.630	9.820	9.820	264,131
2026-07-06	11.180	11.180	10.740	10.920	10.920	124,912
2026-07-03	10.860	11.420	10.860	11.280	11.280	103,446
2026-07-02	11.360	11.620	10.680	10.860	10.860	159,739
2026-07-01	11.320	11.940	11.100	11.440	11.440	118,279
2026-06-30	11.280	11.540	11.040	11.240	11.240	65,070
2026-06-29	11.260	11.600	10.920	11.200	11.200	89,086
2026-06-26	11.300	11.400	10.740	11.300	11.300	204,272
2026-06-25	12.140	12.460	11.040	11.340	11.340	187,554
2026-06-24	12.200	12.220	11.540	11.700	11.700	146,811
2026-06-23	12.720	12.720	11.980	12.220	12.220	146,128
2026-06-22	12.840	13.200	12.360	12.900	12.900	217,436
2026-06-19	12.720	13.380	11.960	12.980	12.880	266,664
2026-06-18	13.500	14.180	12.240	12.880	12.781	467,391
2026-06-17	14.040	14.240	13.380	13.800	13.694	128,905
2026-06-16	14.300	15.100	14.040	14.200	14.091	206,298
2026-06-15	14.000	14.800	13.740	14.480	14.368	197,232
2026-06-12	13.100	13.940	12.780	13.720	13.614	166,108
2026-06-11	12.720	13.240	12.360	12.960	12.860	113,016
2026-06-10	13.020	13.420	12.160	12.500	12.404	315,931
2026-06-09	13.820	14.240	13.120	13.260	13.158	137,519
2026-06-08	12.680	13.940	12.520	13.720	13.614	231,755
2026-06-05	14.400	14.640	13.600	13.700	13.595	193,311
2026-06-04	15.200	15.360	13.680	14.400	14.289	427,036
2026-06-03	16.400	16.400	14.760	15.380	15.262	381,885
2026-06-02	15.500	17.040	14.660	16.560	16.432	398,630
2026-06-01	15.300	16.380	15.100	15.400	15.281	418,416
2026-05-29	15.920	16.500	15.300	15.700	15.579	245,644
2026-05-28	16.020	17.160	15.240	15.880	15.758	458,406
2026-05-27	15.980	16.620	15.100	16.040	15.916	359,329
2026-05-26	16.380	16.500	14.800	15.580	15.460	396,764
2026-05-25	15.500	16.760	15.060	16.280	16.155	591,294
2026-05-22	13.300	15.400	13.240	15.360	15.242	584,861
2026-05-21	12.800	13.560	12.630	13.180	13.079	305,325
2026-05-20	11.880	12.760	11.880	12.720	12.622	201,796
2026-05-19	12.600	12.600	11.620	11.960	11.868	335,884
2026-05-18	12.720	13.900	12.340	12.420	12.324	304,628
2026-05-15	12.560	13.080	12.380	12.940	12.840	169,854
2026-05-14	12.700	13.380	12.360	13.300	13.198	272,263
2026-05-13	12.040	12.920	12.000	12.660	12.563	266,698
2026-05-12	12.860	12.900	11.880	12.000	11.908	370,239
2026-05-11	13.000	13.460	12.840	13.120	13.019	246,571
2026-05-08	13.100	13.460	12.800	13.060	12.959	218,907
2026-05-07	14.100	14.480	13.000	13.260	13.158	383,831
2026-05-06	13.980	14.980	13.100	13.540	13.436	572,358
2026-05-05	13.720	14.280	13.180	13.520	13.416	392,533

← NewerPage 2 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.