Riber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.060 | 3.135 | 3.045 | 3.125 | 3.101 | 16,564 |
| 2025-11-06 | 3.030 | 3.090 | 3.000 | 3.050 | 3.027 | 35,095 |
| 2025-11-05 | 2.980 | 3.070 | 2.980 | 3.030 | 3.007 | 32,309 |
| 2025-11-04 | 3.030 | 3.065 | 2.850 | 3.000 | 2.977 | 87,774 |
| 2025-11-03 | 3.220 | 3.220 | 3.050 | 3.135 | 3.111 | 71,923 |
| 2025-10-31 | 3.240 | 3.260 | 3.170 | 3.220 | 3.195 | 66,577 |
| 2025-10-30 | 3.345 | 3.350 | 3.250 | 3.275 | 3.250 | 14,681 |
| 2025-10-29 | 3.250 | 3.375 | 3.245 | 3.330 | 3.304 | 28,829 |
| 2025-10-28 | 3.220 | 3.265 | 3.215 | 3.250 | 3.225 | 10,423 |
| 2025-10-27 | 3.220 | 3.240 | 3.200 | 3.220 | 3.195 | 15,860 |
| 2025-10-24 | 3.210 | 3.230 | 3.205 | 3.215 | 3.190 | 9,067 |
| 2025-10-23 | 3.220 | 3.230 | 3.180 | 3.205 | 3.180 | 9,146 |
| 2025-10-22 | 3.220 | 3.230 | 3.190 | 3.220 | 3.195 | 20,622 |
| 2025-10-21 | 3.240 | 3.250 | 3.210 | 3.220 | 3.195 | 4,099 |
| 2025-10-20 | 3.210 | 3.315 | 3.155 | 3.240 | 3.215 | 41,560 |
| 2025-10-17 | 3.270 | 3.280 | 3.180 | 3.210 | 3.185 | 17,382 |
| 2025-10-16 | 3.280 | 3.305 | 3.230 | 3.280 | 3.255 | 8,095 |
| 2025-10-15 | 3.230 | 3.280 | 3.220 | 3.280 | 3.255 | 7,242 |
| 2025-10-14 | 3.325 | 3.340 | 3.150 | 3.230 | 3.205 | 40,018 |
| 2025-10-13 | 3.310 | 3.360 | 3.310 | 3.315 | 3.290 | 11,441 |
| 2025-10-10 | 3.425 | 3.425 | 3.320 | 3.320 | 3.294 | 22,588 |
| 2025-10-09 | 3.350 | 3.450 | 3.310 | 3.425 | 3.399 | 27,246 |
| 2025-10-08 | 3.270 | 3.330 | 3.220 | 3.300 | 3.275 | 27,578 |
| 2025-10-07 | 3.380 | 3.380 | 3.230 | 3.280 | 3.255 | 21,408 |
| 2025-10-06 | 3.390 | 3.480 | 3.345 | 3.380 | 3.354 | 28,433 |
| 2025-10-03 | 3.380 | 3.395 | 3.330 | 3.395 | 3.369 | 30,415 |
| 2025-10-02 | 3.400 | 3.400 | 3.315 | 3.370 | 3.344 | 27,857 |
| 2025-10-01 | 3.410 | 3.415 | 3.300 | 3.385 | 3.359 | 34,051 |
| 2025-09-30 | 3.440 | 3.440 | 3.360 | 3.400 | 3.374 | 23,497 |
| 2025-09-29 | 3.360 | 3.465 | 3.330 | 3.440 | 3.414 | 37,069 |
| 2025-09-26 | 3.310 | 3.330 | 3.285 | 3.330 | 3.304 | 15,770 |
| 2025-09-25 | 3.270 | 3.355 | 3.220 | 3.310 | 3.285 | 38,535 |
| 2025-09-24 | 3.355 | 3.355 | 3.275 | 3.310 | 3.285 | 46,554 |
| 2025-09-23 | 3.410 | 3.455 | 3.370 | 3.370 | 3.344 | 15,433 |
| 2025-09-22 | 3.540 | 3.540 | 3.330 | 3.420 | 3.394 | 33,342 |
| 2025-09-19 | 3.540 | 3.540 | 3.480 | 3.515 | 3.488 | 17,052 |
| 2025-09-18 | 3.570 | 3.580 | 3.415 | 3.520 | 3.493 | 40,572 |
| 2025-09-17 | 3.450 | 3.550 | 3.400 | 3.545 | 3.518 | 78,162 |
| 2025-09-16 | 3.400 | 3.478 | 3.335 | 3.375 | 3.349 | 29,535 |
| 2025-09-15 | 3.350 | 3.435 | 3.325 | 3.400 | 3.374 | 24,313 |
| 2025-09-12 | 3.405 | 3.405 | 3.300 | 3.310 | 3.285 | 29,740 |
| 2025-09-11 | 3.320 | 3.430 | 3.320 | 3.405 | 3.379 | 33,430 |
| 2025-09-10 | 3.470 | 3.480 | 3.390 | 3.405 | 3.379 | 77,059 |
| 2025-09-09 | 3.510 | 3.580 | 3.375 | 3.405 | 3.379 | 94,652 |
| 2025-09-08 | 3.210 | 3.490 | 3.210 | 3.450 | 3.423 | 195,974 |
| 2025-09-05 | 3.055 | 3.120 | 3.055 | 3.120 | 3.096 | 10,166 |
| 2025-09-04 | 3.030 | 3.065 | 3.025 | 3.055 | 3.032 | 7,838 |
| 2025-09-03 | 3.070 | 3.075 | 2.990 | 3.075 | 3.051 | 28,769 |
| 2025-09-02 | 3.125 | 3.125 | 3.020 | 3.070 | 3.046 | 34,971 |
| 2025-09-01 | 3.100 | 3.130 | 3.100 | 3.125 | 3.101 | 11,732 |
| 2025-08-29 | 3.150 | 3.150 | 3.095 | 3.120 | 3.096 | 10,685 |
| 2025-08-28 | 3.110 | 3.150 | 3.110 | 3.150 | 3.126 | 7,012 |
| 2025-08-27 | 3.190 | 3.190 | 3.100 | 3.110 | 3.086 | 17,804 |
| 2025-08-26 | 3.250 | 3.250 | 3.125 | 3.190 | 3.165 | 33,456 |
| 2025-08-25 | 3.290 | 3.290 | 3.240 | 3.270 | 3.245 | 15,073 |
| 2025-08-22 | 3.205 | 3.290 | 3.205 | 3.290 | 3.265 | 17,100 |
| 2025-08-21 | 3.250 | 3.250 | 3.155 | 3.205 | 3.180 | 11,283 |
| 2025-08-20 | 3.300 | 3.300 | 3.250 | 3.250 | 3.225 | 13,550 |
| 2025-08-19 | 3.280 | 3.290 | 3.215 | 3.290 | 3.265 | 25,974 |
| 2025-08-18 | 3.180 | 3.320 | 3.170 | 3.270 | 3.245 | 69,569 |
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.