Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.390	2.545	2.360	2.530	2.449	111,269
2025-05-22	2.380	2.400	2.220	2.390	2.314	94,902
2025-05-21	2.640	2.730	2.380	2.380	2.304	119,583
2025-05-20	2.845	2.845	2.565	2.640	2.556	66,070
2025-05-19	2.860	2.880	2.810	2.845	2.754	13,826
2025-05-16	2.880	2.900	2.840	2.880	2.788	11,058
2025-05-15	2.870	2.900	2.860	2.880	2.788	6,676
2025-05-14	2.940	2.940	2.870	2.870	2.778	20,732
2025-05-13	3.010	3.010	2.849	2.938	2.844	62,516
2025-05-12	2.730	2.910	2.700	2.870	2.778	53,874
2025-05-09	2.720	2.766	2.669	2.700	2.614	15,027
2025-05-08	2.790	2.900	2.650	2.700	2.614	26,491
2025-05-07	2.840	2.840	2.770	2.770	2.681	15,420
2025-05-06	2.870	2.900	2.730	2.820	2.730	22,729
2025-05-05	2.780	2.970	2.730	2.911	2.818	28,260
2025-05-02	2.450	2.780	2.450	2.780	2.691	35,443
2025-04-30	2.521	2.540	2.401	2.450	2.371	24,528
2025-04-29	2.520	2.619	2.510	2.521	2.440	3,182
2025-04-28	2.630	2.652	2.510	2.510	2.430	20,232
2025-04-25	2.560	2.720	2.560	2.610	2.527	39,443
2025-04-24	2.420	2.645	2.420	2.560	2.478	56,698
2025-04-23	2.362	2.410	2.358	2.381	2.305	29,585
2025-04-22	2.360	2.366	2.351	2.360	2.285	11,599
2025-04-17	2.366	2.366	2.350	2.356	2.281	13,439
2025-04-16	2.380	2.380	2.351	2.367	2.291	22,961
2025-04-15	2.358	2.420	2.330	2.410	2.333	29,488
2025-04-14	2.400	2.406	2.336	2.359	2.284	23,986
2025-04-11	2.407	2.407	2.302	2.336	2.261	16,478
2025-04-10	2.470	2.475	2.301	2.410	2.333	49,987
2025-04-09	2.490	2.500	2.281	2.330	2.256	52,385
2025-04-08	2.400	2.635	2.400	2.560	2.478	44,420
2025-04-07	2.220	2.520	2.000	2.370	2.294	114,140
2025-04-04	2.520	2.600	2.270	2.360	2.285	139,352
2025-04-03	2.740	2.740	2.520	2.640	2.556	70,223
2025-04-02	2.770	2.770	2.710	2.750	2.662	25,165
2025-04-01	2.770	2.850	2.730	2.770	2.681	43,423
2025-03-31	2.850	2.900	2.610	2.800	2.711	102,191
2025-03-28	3.070	3.090	2.860	2.910	2.817	34,322
2025-03-27	3.090	3.090	3.040	3.070	2.972	23,530
2025-03-26	3.170	3.180	3.040	3.100	3.001	27,405
2025-03-25	3.110	3.240	3.110	3.170	3.069	9,255
2025-03-24	3.200	3.210	3.110	3.110	3.011	9,724
2025-03-21	3.140	3.170	3.100	3.120	3.020	7,767
2025-03-20	3.130	3.140	3.100	3.130	3.030	5,764
2025-03-19	3.140	3.150	3.100	3.130	3.030	9,365
2025-03-18	3.080	3.330	3.080	3.160	3.059	54,146
2025-03-17	3.040	3.090	3.040	3.080	2.982	14,716
2025-03-14	3.040	3.120	3.000	3.080	2.982	35,078
2025-03-13	3.100	3.120	3.010	3.040	2.943	24,574
2025-03-12	3.070	3.120	3.060	3.100	3.001	12,932
2025-03-11	3.020	3.090	3.020	3.060	2.962	19,463
2025-03-10	3.100	3.130	3.030	3.030	2.933	25,208
2025-03-07	3.150	3.160	3.100	3.130	3.030	17,078
2025-03-06	3.160	3.180	3.130	3.160	3.059	6,978
2025-03-05	3.150	3.200	3.110	3.160	3.059	28,403
2025-03-04	3.140	3.270	3.080	3.150	3.049	60,719
2025-03-03	3.060	3.150	3.000	3.150	3.049	99,839
2025-02-28	3.140	3.200	3.120	3.120	3.020	21,632
2025-02-27	3.290	3.300	3.110	3.170	3.069	79,064
2025-02-26	3.260	3.360	3.250	3.300	3.195	46,269

← NewerPage 7 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.