Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.632	1.650	1.630	1.644	1.464	14,253
2022-02-08	1.628	1.632	1.624	1.632	1.454	2,174
2022-02-07	1.656	1.656	1.600	1.628	1.450	9,050
2022-02-04	1.680	1.700	1.600	1.656	1.475	22,107
2022-02-03	1.700	1.708	1.650	1.680	1.497	11,923
2022-02-02	1.750	1.750	1.680	1.700	1.514	27,903
2022-02-01	1.720	1.726	1.660	1.680	1.497	18,594
2022-01-31	1.760	1.806	1.712	1.712	1.525	34,094
2022-01-28	1.750	1.750	1.720	1.740	1.550	12,262
2022-01-27	1.840	1.840	1.660	1.750	1.559	94,239
2022-01-26	1.846	1.846	1.798	1.840	1.639	11,344
2022-01-25	1.820	1.880	1.762	1.840	1.639	28,161
2022-01-24	1.940	1.940	1.652	1.820	1.621	117,177
2022-01-21	1.924	1.940	1.902	1.936	1.725	22,230
2022-01-20	1.902	1.940	1.900	1.924	1.714	28,055
2022-01-19	1.896	1.950	1.894	1.902	1.694	66,945
2022-01-18	1.882	1.890	1.862	1.864	1.660	12,057
2022-01-17	1.894	1.896	1.866	1.882	1.676	15,209
2022-01-14	1.920	1.920	1.862	1.894	1.687	14,810
2022-01-13	1.930	1.930	1.904	1.920	1.710	8,825
2022-01-12	1.910	1.930	1.902	1.930	1.719	19,635
2022-01-11	1.910	1.920	1.880	1.910	1.701	20,509
2022-01-10	1.830	1.990	1.820	1.900	1.692	79,479
2022-01-07	1.810	1.850	1.810	1.830	1.630	34,960
2022-01-06	1.792	1.840	1.790	1.806	1.609	16,889
2022-01-05	1.788	1.830	1.784	1.792	1.596	13,826
2022-01-04	1.770	1.840	1.770	1.788	1.593	18,332
2022-01-03	1.752	1.794	1.750	1.766	1.573	21,281
2021-12-31	1.756	1.756	1.740	1.750	1.559	7,934
2021-12-30	1.786	1.786	1.722	1.756	1.564	28,676
2021-12-29	1.802	1.802	1.766	1.786	1.591	22,661
2021-12-28	1.830	1.830	1.790	1.800	1.603	33,582
2021-12-27	1.820	1.850	1.800	1.828	1.628	74,013
2021-12-24	1.828	1.840	1.812	1.820	1.621	38,815
2021-12-23	1.694	1.818	1.694	1.818	1.619	94,631
2021-12-22	1.650	1.700	1.622	1.692	1.507	44,787
2021-12-21	1.610	1.626	1.592	1.610	1.434	8,505
2021-12-20	1.622	1.622	1.610	1.610	1.434	6,388
2021-12-17	1.620	1.650	1.612	1.620	1.443	20,860
2021-12-16	1.620	1.640	1.600	1.632	1.454	41,687
2021-12-15	1.582	1.590	1.570	1.590	1.416	9,726
2021-12-14	1.580	1.600	1.572	1.582	1.409	24,998
2021-12-13	1.584	1.584	1.560	1.580	1.407	7,416
2021-12-10	1.582	1.582	1.568	1.568	1.397	6,959
2021-12-09	1.590	1.590	1.570	1.582	1.409	11,824
2021-12-08	1.588	1.590	1.574	1.590	1.416	8,848
2021-12-07	1.572	1.590	1.570	1.588	1.415	5,360
2021-12-06	1.578	1.588	1.560	1.572	1.400	27,743
2021-12-03	1.480	1.530	1.470	1.510	1.345	27,576
2021-12-02	1.470	1.500	1.470	1.470	1.309	2,255
2021-12-01	1.420	1.540	1.420	1.460	1.301	17,747
2021-11-30	1.430	1.444	1.350	1.436	1.279	39,601
2021-11-29	1.534	1.534	1.430	1.434	1.277	54,449
2021-11-26	1.570	1.570	1.480	1.500	1.336	52,526
2021-11-25	1.592	1.600	1.564	1.600	1.425	6,723
2021-11-24	1.590	1.606	1.558	1.592	1.418	8,963
2021-11-23	1.550	1.598	1.500	1.590	1.416	25,258
2021-11-22	1.592	1.592	1.540	1.550	1.381	10,561
2021-11-19	1.622	1.630	1.588	1.592	1.418	5,978
2021-11-18	1.634	1.636	1.580	1.620	1.443	26,375

← NewerPage 21 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.