Riber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.470 | 5.660 | 5.260 | 5.580 | 5.537 | 93,968 |
| 2026-02-03 | 5.460 | 5.700 | 5.260 | 5.470 | 5.428 | 122,554 |
| 2026-02-02 | 5.740 | 5.800 | 5.310 | 5.480 | 5.438 | 250,174 |
| 2026-01-30 | 5.720 | 6.040 | 5.650 | 5.830 | 5.785 | 100,005 |
| 2026-01-29 | 5.950 | 5.950 | 5.620 | 5.630 | 5.587 | 123,507 |
| 2026-01-28 | 5.860 | 6.150 | 5.850 | 5.880 | 5.835 | 178,899 |
| 2026-01-27 | 5.980 | 5.980 | 5.610 | 5.860 | 5.815 | 167,929 |
| 2026-01-26 | 5.550 | 5.950 | 5.550 | 5.910 | 5.865 | 323,131 |
| 2026-01-23 | 5.650 | 5.690 | 5.240 | 5.400 | 5.358 | 377,027 |
| 2026-01-22 | 4.900 | 5.850 | 4.880 | 5.850 | 5.805 | 474,252 |
| 2026-01-21 | 4.390 | 4.990 | 4.390 | 4.870 | 4.833 | 405,022 |
| 2026-01-20 | 4.180 | 4.340 | 4.105 | 4.310 | 4.277 | 110,609 |
| 2026-01-19 | 3.990 | 4.210 | 3.980 | 4.180 | 4.148 | 191,525 |
| 2026-01-16 | 3.810 | 3.990 | 3.800 | 3.960 | 3.930 | 109,872 |
| 2026-01-15 | 3.790 | 3.810 | 3.730 | 3.810 | 3.781 | 19,330 |
| 2026-01-14 | 3.780 | 3.800 | 3.750 | 3.780 | 3.751 | 21,349 |
| 2026-01-13 | 3.810 | 3.810 | 3.730 | 3.770 | 3.741 | 19,605 |
| 2026-01-12 | 3.870 | 3.890 | 3.740 | 3.810 | 3.781 | 41,626 |
| 2026-01-09 | 3.850 | 3.850 | 3.695 | 3.845 | 3.815 | 35,881 |
| 2026-01-08 | 3.770 | 3.850 | 3.625 | 3.850 | 3.820 | 58,627 |
| 2026-01-07 | 3.850 | 3.850 | 3.605 | 3.775 | 3.746 | 98,252 |
| 2026-01-06 | 3.730 | 3.850 | 3.720 | 3.830 | 3.801 | 66,286 |
| 2026-01-05 | 3.600 | 3.770 | 3.600 | 3.730 | 3.701 | 112,229 |
| 2026-01-02 | 3.500 | 3.595 | 3.500 | 3.580 | 3.552 | 43,024 |
| 2025-12-31 | 3.505 | 3.505 | 3.485 | 3.500 | 3.473 | 19,297 |
| 2025-12-30 | 3.520 | 3.590 | 3.440 | 3.500 | 3.473 | 66,703 |
| 2025-12-29 | 3.300 | 3.540 | 3.290 | 3.505 | 3.478 | 190,811 |
| 2025-12-24 | 3.175 | 3.180 | 3.150 | 3.160 | 3.136 | 2,925 |
| 2025-12-23 | 3.120 | 3.185 | 3.120 | 3.175 | 3.151 | 11,755 |
| 2025-12-22 | 3.245 | 3.245 | 3.120 | 3.125 | 3.101 | 17,460 |
| 2025-12-19 | 3.255 | 3.255 | 3.155 | 3.240 | 3.215 | 31,054 |
| 2025-12-18 | 3.175 | 3.255 | 3.135 | 3.255 | 3.230 | 23,487 |
| 2025-12-17 | 3.270 | 3.270 | 3.125 | 3.175 | 3.151 | 40,168 |
| 2025-12-16 | 3.255 | 3.330 | 3.235 | 3.270 | 3.245 | 36,433 |
| 2025-12-15 | 3.290 | 3.335 | 3.250 | 3.290 | 3.265 | 11,173 |
| 2025-12-12 | 3.260 | 3.340 | 3.260 | 3.290 | 3.265 | 10,805 |
| 2025-12-11 | 3.285 | 3.290 | 3.200 | 3.260 | 3.235 | 10,336 |
| 2025-12-10 | 3.300 | 3.300 | 3.255 | 3.285 | 3.260 | 4,140 |
| 2025-12-09 | 3.400 | 3.410 | 3.305 | 3.305 | 3.280 | 4,621 |
| 2025-12-08 | 3.330 | 3.420 | 3.260 | 3.400 | 3.374 | 40,339 |
| 2025-12-05 | 3.260 | 3.350 | 3.250 | 3.310 | 3.285 | 20,012 |
| 2025-12-04 | 3.210 | 3.255 | 3.200 | 3.255 | 3.230 | 14,430 |
| 2025-12-03 | 3.120 | 3.220 | 3.120 | 3.200 | 3.175 | 30,961 |
| 2025-12-02 | 3.050 | 3.125 | 3.050 | 3.125 | 3.101 | 22,422 |
| 2025-12-01 | 3.090 | 3.090 | 3.020 | 3.050 | 3.027 | 16,573 |
| 2025-11-28 | 3.030 | 3.105 | 3.030 | 3.100 | 3.076 | 7,334 |
| 2025-11-27 | 3.100 | 3.125 | 2.990 | 3.030 | 3.007 | 50,459 |
| 2025-11-26 | 3.090 | 3.110 | 3.055 | 3.095 | 3.071 | 3,988 |
| 2025-11-25 | 3.100 | 3.110 | 3.040 | 3.095 | 3.071 | 44,278 |
| 2025-11-24 | 3.080 | 3.125 | 3.060 | 3.100 | 3.076 | 16,769 |
| 2025-11-21 | 3.120 | 3.120 | 3.075 | 3.080 | 3.056 | 15,785 |
| 2025-11-20 | 3.150 | 3.150 | 3.100 | 3.135 | 3.111 | 15,664 |
| 2025-11-19 | 3.100 | 3.130 | 3.050 | 3.110 | 3.086 | 21,718 |
| 2025-11-18 | 3.160 | 3.165 | 3.085 | 3.090 | 3.066 | 20,843 |
| 2025-11-17 | 3.130 | 3.200 | 3.100 | 3.170 | 3.146 | 14,639 |
| 2025-11-14 | 3.190 | 3.190 | 3.100 | 3.145 | 3.121 | 23,101 |
| 2025-11-13 | 3.190 | 3.220 | 3.170 | 3.170 | 3.146 | 4,071 |
| 2025-11-12 | 3.190 | 3.215 | 3.140 | 3.190 | 3.165 | 13,686 |
| 2025-11-11 | 3.260 | 3.260 | 3.100 | 3.190 | 3.165 | 22,670 |
| 2025-11-10 | 3.140 | 3.295 | 3.140 | 3.250 | 3.225 | 28,502 |
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.