Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.120	3.120	3.080	3.120	3.096	10,627
2025-08-14	3.100	3.200	3.100	3.120	3.096	16,064
2025-08-13	3.090	3.100	3.075	3.100	3.076	4,564
2025-08-12	3.110	3.110	3.040	3.080	3.056	19,398
2025-08-11	3.140	3.140	3.045	3.070	3.046	15,632
2025-08-08	3.115	3.140	3.110	3.140	3.116	9,911
2025-08-07	3.100	3.120	3.100	3.115	3.091	11,254
2025-08-06	3.180	3.180	3.100	3.120	3.096	35,099
2025-08-05	3.090	3.180	3.090	3.180	3.156	12,421
2025-08-04	3.085	3.150	3.080	3.090	3.066	11,302
2025-08-01	3.115	3.115	3.040	3.085	3.061	25,126
2025-07-31	3.120	3.120	3.055	3.105	3.081	18,662
2025-07-30	3.170	3.170	3.075	3.120	3.096	23,166
2025-07-29	3.190	3.205	3.145	3.170	3.146	17,765
2025-07-28	3.180	3.210	3.150	3.190	3.165	26,243
2025-07-25	3.100	3.185	3.050	3.160	3.136	36,083
2025-07-24	3.120	3.125	3.050	3.070	3.046	28,858
2025-07-23	3.220	3.220	2.965	3.120	3.096	193,472
2025-07-22	3.430	3.430	3.310	3.320	3.294	19,797
2025-07-21	3.350	3.435	3.350	3.435	3.409	30,318
2025-07-18	3.375	3.375	3.290	3.360	3.334	48,125
2025-07-17	3.415	3.415	3.345	3.385	3.359	21,118
2025-07-16	3.500	3.500	3.385	3.415	3.389	19,763
2025-07-15	3.500	3.505	3.440	3.460	3.433	32,515
2025-07-14	3.440	3.555	3.425	3.500	3.473	39,236
2025-07-11	3.295	3.440	3.290	3.440	3.414	30,563
2025-07-10	3.280	3.385	3.280	3.330	3.304	16,283
2025-07-09	3.370	3.370	3.270	3.315	3.290	63,682
2025-07-08	3.400	3.410	3.350	3.380	3.354	18,425
2025-07-07	3.460	3.460	3.380	3.400	3.374	25,130
2025-07-04	3.500	3.500	3.330	3.435	3.409	52,339
2025-07-03	3.490	3.600	3.485	3.500	3.473	47,782
2025-07-02	3.530	3.530	3.425	3.480	3.453	35,880
2025-07-01	3.600	3.650	3.370	3.500	3.473	124,226
2025-06-30	3.320	3.595	3.315	3.515	3.488	192,489
2025-06-27	3.210	3.235	3.200	3.205	3.180	16,823
2025-06-26	3.200	3.300	3.190	3.190	3.165	40,375
2025-06-25	3.110	3.220	3.070	3.190	3.165	36,824
2025-06-24	3.145	3.160	3.070	3.070	3.046	16,940
2025-06-23	3.220	3.220	3.035	3.100	3.076	40,879
2025-06-20	3.030	3.380	3.005	3.270	3.165	136,018
2025-06-19	2.895	2.990	2.775	2.990	2.894	64,462
2025-06-18	2.630	2.890	2.630	2.890	2.798	85,785
2025-06-17	2.650	2.650	2.590	2.620	2.536	11,316
2025-06-16	2.630	2.650	2.580	2.650	2.565	25,782
2025-06-13	2.745	2.745	2.500	2.650	2.565	63,195
2025-06-12	2.790	2.790	2.700	2.745	2.657	20,294
2025-06-11	2.860	2.860	2.755	2.800	2.711	30,308
2025-06-10	2.870	2.890	2.760	2.860	2.769	35,904
2025-06-09	2.775	2.860	2.775	2.860	2.769	16,550
2025-06-06	2.800	2.835	2.750	2.775	2.686	24,005
2025-06-05	2.810	2.840	2.785	2.800	2.711	19,125
2025-06-04	2.890	2.910	2.800	2.800	2.711	45,351
2025-06-03	2.740	2.910	2.735	2.885	2.793	92,500
2025-06-02	2.800	2.800	2.650	2.680	2.594	42,436
2025-05-30	2.760	2.810	2.760	2.800	2.711	24,079
2025-05-29	2.720	2.785	2.700	2.760	2.672	46,461
2025-05-28	2.715	2.800	2.680	2.720	2.633	30,328
2025-05-27	2.745	2.830	2.650	2.715	2.628	68,469
2025-05-26	2.750	2.765	2.580	2.740	2.652	66,475

← NewerPage 6 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.