Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.824	1.824	1.702	1.770	1.577	16,603
2022-05-05	1.810	1.840	1.810	1.822	1.623	14,273
2022-05-04	1.850	1.850	1.802	1.804	1.607	13,433
2022-05-03	1.760	1.820	1.760	1.820	1.621	10,960
2022-05-02	1.738	1.756	1.738	1.754	1.562	2,596
2022-04-29	1.748	1.748	1.702	1.736	1.546	15,030
2022-04-28	1.720	1.748	1.706	1.744	1.554	7,855
2022-04-27	1.710	1.732	1.708	1.720	1.532	3,559
2022-04-26	1.732	1.768	1.708	1.710	1.523	11,501
2022-04-25	1.742	1.742	1.720	1.732	1.543	10,137
2022-04-22	1.772	1.774	1.742	1.742	1.552	8,206
2022-04-21	1.770	1.776	1.754	1.770	1.577	2,015
2022-04-20	1.788	1.790	1.744	1.770	1.577	13,178
2022-04-19	1.820	1.820	1.750	1.788	1.593	24,919
2022-04-14	1.798	1.858	1.798	1.830	1.630	34,229
2022-04-13	1.722	1.824	1.722	1.800	1.603	75,447
2022-04-12	1.710	1.738	1.710	1.714	1.527	3,543
2022-04-11	1.710	1.720	1.708	1.710	1.523	4,783
2022-04-08	1.710	1.718	1.708	1.710	1.523	8,957
2022-04-07	1.710	1.750	1.708	1.708	1.521	6,188
2022-04-06	1.750	1.750	1.710	1.710	1.523	2,807
2022-04-05	1.774	1.774	1.710	1.750	1.559	18,952
2022-04-04	1.800	1.804	1.760	1.778	1.584	12,326
2022-04-01	1.820	1.820	1.800	1.800	1.603	2,631
2022-03-31	1.820	1.824	1.816	1.820	1.621	2,173
2022-03-30	1.820	1.834	1.810	1.810	1.612	4,676
2022-03-29	1.780	1.870	1.770	1.820	1.621	16,555
2022-03-28	1.800	1.800	1.766	1.780	1.586	3,758
2022-03-25	1.784	1.824	1.780	1.800	1.603	11,606
2022-03-24	1.796	1.820	1.784	1.784	1.589	5,414
2022-03-23	1.840	1.840	1.780	1.796	1.600	9,389
2022-03-22	1.800	1.836	1.786	1.816	1.618	13,505
2022-03-21	1.850	1.860	1.780	1.800	1.603	17,451
2022-03-18	1.840	1.890	1.820	1.860	1.657	29,680
2022-03-17	1.918	1.926	1.750	1.890	1.684	71,558
2022-03-16	1.900	1.920	1.850	1.894	1.687	68,910
2022-03-15	1.630	1.900	1.630	1.850	1.648	83,736
2022-03-14	1.630	1.658	1.590	1.622	1.445	13,821
2022-03-11	1.582	1.602	1.562	1.600	1.425	9,118
2022-03-10	1.600	1.600	1.580	1.580	1.407	6,651
2022-03-09	1.600	1.600	1.562	1.600	1.425	17,502
2022-03-08	1.480	1.510	1.434	1.510	1.345	26,895
2022-03-07	1.460	1.460	1.316	1.410	1.256	26,945
2022-03-04	1.500	1.500	1.450	1.450	1.292	11,429
2022-03-03	1.524	1.524	1.496	1.500	1.336	8,202
2022-03-02	1.580	1.580	1.460	1.528	1.361	12,387
2022-03-01	1.530	1.570	1.530	1.570	1.399	8,594
2022-02-28	1.542	1.542	1.454	1.530	1.363	36,860
2022-02-25	1.528	1.552	1.522	1.542	1.374	10,980
2022-02-24	1.580	1.580	1.470	1.528	1.361	26,072
2022-02-23	1.594	1.598	1.564	1.598	1.423	7,283
2022-02-22	1.590	1.596	1.534	1.596	1.422	22,879
2022-02-21	1.620	1.620	1.550	1.592	1.418	12,486
2022-02-18	1.620	1.620	1.620	1.620	1.443	4,649
2022-02-17	1.630	1.634	1.620	1.620	1.443	5,351
2022-02-16	1.640	1.646	1.630	1.630	1.452	14,339
2022-02-15	1.644	1.646	1.630	1.640	1.461	7,780
2022-02-14	1.702	1.702	1.580	1.644	1.464	34,327
2022-02-11	1.726	1.726	1.692	1.700	1.514	13,829
2022-02-10	1.670	1.728	1.670	1.728	1.539	26,360

← NewerPage 20 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.