Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	13.060	14.360	12.920	13.940	13.833	604,853
2026-04-30	11.660	13.080	11.320	12.740	12.642	380,663
2026-04-29	12.040	12.700	11.440	11.720	11.630	388,700
2026-04-28	13.300	13.800	11.600	12.100	12.007	466,778
2026-04-27	14.380	15.400	13.040	13.440	13.337	640,604
2026-04-24	13.000	14.000	12.200	13.840	13.733	473,890
2026-04-23	13.020	13.740	12.060	12.780	12.682	381,472
2026-04-22	13.360	14.240	12.600	13.000	12.900	517,810
2026-04-21	14.580	14.640	12.520	13.000	12.900	725,502
2026-04-20	12.500	15.200	11.540	14.140	14.031	1,074,951
2026-04-17	16.300	18.500	13.000	13.000	12.900	1,361,814
2026-04-16	13.080	15.800	12.340	15.660	15.539	1,156,104
2026-04-15	12.860	13.720	12.260	12.840	12.741	853,739
2026-04-14	11.500	14.240	10.800	11.780	11.689	1,606,434
2026-04-13	9.490	11.460	9.410	11.280	11.193	1,090,365
2026-04-10	8.250	9.250	8.180	9.000	8.931	662,699
2026-04-09	7.090	8.500	6.810	8.050	7.988	1,030,665
2026-04-08	5.900	7.130	5.900	7.130	7.075	826,651
2026-04-07	5.500	5.750	5.430	5.570	5.527	104,217
2026-04-02	5.400	5.550	5.300	5.500	5.458	30,603
2026-04-01	5.580	5.890	5.360	5.510	5.468	65,583
2026-03-31	5.380	5.490	5.200	5.450	5.408	35,002
2026-03-30	5.470	5.470	5.130	5.380	5.339	129,354
2026-03-27	5.680	5.730	5.400	5.520	5.478	50,145
2026-03-26	5.970	6.000	5.620	5.720	5.676	36,412
2026-03-25	5.700	5.990	5.700	5.950	5.904	21,111
2026-03-24	5.800	5.870	5.550	5.700	5.656	28,232
2026-03-23	5.500	5.900	5.270	5.710	5.666	71,289
2026-03-20	5.720	5.910	5.600	5.680	5.636	53,554
2026-03-19	5.990	5.990	5.560	5.700	5.656	85,737
2026-03-18	6.000	6.150	5.850	5.880	5.835	55,092
2026-03-17	6.060	6.080	5.820	5.890	5.845	48,609
2026-03-16	5.610	6.060	5.600	6.030	5.984	78,337
2026-03-13	5.780	5.780	5.450	5.620	5.577	64,332
2026-03-12	5.870	5.870	5.630	5.780	5.736	57,016
2026-03-11	5.930	5.930	5.770	5.860	5.815	36,163
2026-03-10	5.690	5.930	5.620	5.930	5.884	64,993
2026-03-09	5.550	5.640	5.330	5.560	5.517	125,841
2026-03-06	5.890	5.950	5.570	5.790	5.745	102,371
2026-03-05	6.100	6.100	5.810	5.880	5.835	68,340
2026-03-04	6.030	6.250	6.000	6.150	6.103	68,943
2026-03-03	6.280	6.280	5.830	6.000	5.954	143,558
2026-03-02	5.850	6.300	5.650	6.250	6.202	130,986
2026-02-27	6.140	6.190	5.630	5.920	5.874	173,158
2026-02-26	6.270	6.630	5.900	6.150	6.103	249,234
2026-02-25	5.850	6.430	5.830	6.220	6.172	179,332
2026-02-24	5.780	6.000	5.750	5.810	5.765	60,553
2026-02-23	5.800	6.120	5.740	5.770	5.726	109,605
2026-02-20	5.490	6.000	5.470	5.880	5.835	154,974
2026-02-19	5.450	5.560	5.120	5.480	5.438	83,430
2026-02-18	5.420	5.490	5.320	5.450	5.408	38,184
2026-02-17	5.240	5.430	5.120	5.360	5.319	50,810
2026-02-16	5.000	5.520	5.000	5.240	5.200	184,378
2026-02-13	4.935	5.140	4.880	4.970	4.932	32,710
2026-02-12	5.070	5.330	4.900	4.980	4.942	69,702
2026-02-11	5.280	5.280	5.010	5.070	5.031	64,140
2026-02-10	5.200	5.360	5.160	5.300	5.259	87,871
2026-02-09	5.060	5.380	5.060	5.230	5.190	76,831
2026-02-06	5.450	5.450	4.820	5.030	4.991	309,048
2026-02-05	5.550	5.580	5.340	5.460	5.418	56,123

← NewerPage 3 of 5 · 255 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.