Riber S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.260 | 3.360 | 3.250 | 3.300 | 3.195 | 46,269 |
| 2025-02-25 | 3.360 | 3.360 | 3.250 | 3.320 | 3.214 | 27,256 |
| 2025-02-24 | 3.410 | 3.420 | 3.310 | 3.360 | 3.253 | 29,392 |
| 2025-02-21 | 3.490 | 3.500 | 3.350 | 3.420 | 3.311 | 30,034 |
| 2025-02-20 | 3.360 | 3.500 | 3.360 | 3.500 | 3.388 | 41,384 |
| 2025-02-19 | 3.390 | 3.430 | 3.340 | 3.350 | 3.243 | 31,390 |
| 2025-02-18 | 3.230 | 3.400 | 3.200 | 3.350 | 3.243 | 45,366 |
| 2025-02-17 | 3.190 | 3.240 | 3.150 | 3.190 | 3.088 | 22,653 |
| 2025-02-14 | 3.120 | 3.240 | 3.120 | 3.180 | 3.078 | 16,099 |
| 2025-02-13 | 3.260 | 3.260 | 3.100 | 3.140 | 3.040 | 68,427 |
| 2025-02-12 | 3.220 | 3.300 | 3.220 | 3.260 | 3.156 | 15,325 |
| 2025-02-11 | 3.290 | 3.290 | 3.220 | 3.220 | 3.117 | 12,019 |
| 2025-02-10 | 3.280 | 3.300 | 3.240 | 3.280 | 3.175 | 38,597 |
| 2025-02-07 | 3.320 | 3.320 | 3.210 | 3.250 | 3.146 | 22,503 |
| 2025-02-06 | 3.280 | 3.440 | 3.280 | 3.300 | 3.195 | 76,551 |
| 2025-02-05 | 3.360 | 3.380 | 3.230 | 3.260 | 3.156 | 30,020 |
| 2025-02-04 | 3.210 | 3.400 | 3.210 | 3.340 | 3.233 | 60,787 |
| 2025-02-03 | 3.180 | 3.210 | 3.080 | 3.170 | 3.069 | 108,833 |
| 2025-01-31 | 3.290 | 3.290 | 3.170 | 3.220 | 3.117 | 75,834 |
| 2025-01-30 | 3.410 | 3.420 | 3.300 | 3.340 | 3.233 | 46,973 |
| 2025-01-29 | 3.550 | 3.710 | 3.330 | 3.410 | 3.301 | 122,654 |
| 2025-01-28 | 3.570 | 3.690 | 3.570 | 3.620 | 3.504 | 41,908 |
| 2025-01-27 | 3.720 | 3.740 | 3.390 | 3.550 | 3.437 | 116,545 |
| 2025-01-24 | 3.850 | 3.850 | 3.640 | 3.740 | 3.620 | 45,553 |
| 2025-01-23 | 3.700 | 3.850 | 3.700 | 3.780 | 3.659 | 42,399 |
| 2025-01-22 | 3.460 | 3.810 | 3.460 | 3.700 | 3.582 | 99,901 |
| 2025-01-21 | 3.370 | 3.590 | 3.310 | 3.460 | 3.349 | 58,867 |
| 2025-01-20 | 3.380 | 3.420 | 3.260 | 3.380 | 3.272 | 113,258 |
| 2025-01-17 | 3.480 | 3.540 | 3.370 | 3.470 | 3.359 | 100,907 |
| 2025-01-16 | 3.930 | 3.970 | 3.550 | 3.590 | 3.475 | 160,642 |
| 2025-01-15 | 3.610 | 3.970 | 3.600 | 3.900 | 3.775 | 177,597 |
| 2025-01-14 | 3.450 | 3.610 | 3.450 | 3.580 | 3.466 | 124,490 |
| 2025-01-13 | 3.390 | 3.450 | 3.370 | 3.410 | 3.301 | 69,586 |
| 2025-01-10 | 3.250 | 3.400 | 3.230 | 3.390 | 3.282 | 66,543 |
| 2025-01-09 | 3.260 | 3.320 | 3.230 | 3.250 | 3.146 | 90,208 |
| 2025-01-08 | 3.230 | 3.290 | 3.180 | 3.250 | 3.146 | 47,601 |
| 2025-01-07 | 3.220 | 3.250 | 3.170 | 3.230 | 3.127 | 75,106 |
| 2025-01-06 | 3.000 | 3.160 | 2.970 | 3.090 | 2.991 | 122,256 |
| 2025-01-03 | 2.880 | 2.920 | 2.870 | 2.900 | 2.807 | 22,604 |
| 2025-01-02 | 2.720 | 2.990 | 2.720 | 2.880 | 2.788 | 86,171 |
| 2024-12-31 | 2.740 | 2.740 | 2.660 | 2.710 | 2.623 | 7,238 |
| 2024-12-30 | 2.660 | 2.760 | 2.660 | 2.690 | 2.604 | 16,987 |
| 2024-12-27 | 2.680 | 2.690 | 2.620 | 2.660 | 2.575 | 32,263 |
| 2024-12-24 | 2.690 | 2.690 | 2.650 | 2.690 | 2.604 | 12,536 |
| 2024-12-23 | 2.760 | 2.760 | 2.680 | 2.680 | 2.594 | 14,805 |
| 2024-12-20 | 2.710 | 2.760 | 2.680 | 2.730 | 2.643 | 17,497 |
| 2024-12-19 | 2.690 | 2.710 | 2.670 | 2.690 | 2.604 | 7,702 |
| 2024-12-18 | 2.710 | 2.710 | 2.670 | 2.690 | 2.604 | 7,123 |
| 2024-12-17 | 2.720 | 2.720 | 2.690 | 2.700 | 2.614 | 6,864 |
| 2024-12-16 | 2.760 | 2.760 | 2.690 | 2.710 | 2.623 | 17,368 |
| 2024-12-13 | 2.760 | 2.790 | 2.700 | 2.770 | 2.681 | 14,960 |
| 2024-12-12 | 2.690 | 2.810 | 2.690 | 2.760 | 2.672 | 68,930 |
| 2024-12-11 | 2.640 | 2.740 | 2.620 | 2.690 | 2.604 | 17,919 |
| 2024-12-10 | 2.650 | 2.650 | 2.620 | 2.640 | 2.556 | 2,238 |
| 2024-12-09 | 2.670 | 2.670 | 2.630 | 2.650 | 2.565 | 12,062 |
| 2024-12-06 | 2.600 | 2.680 | 2.600 | 2.650 | 2.565 | 21,076 |
| 2024-12-05 | 2.660 | 2.700 | 2.630 | 2.690 | 2.604 | 16,379 |
| 2024-12-04 | 2.660 | 2.680 | 2.640 | 2.660 | 2.575 | 15,586 |
| 2024-12-03 | 2.670 | 2.690 | 2.650 | 2.660 | 2.575 | 16,851 |
| 2024-12-02 | 2.550 | 2.690 | 2.530 | 2.660 | 2.575 | 45,874 |
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.