Riber S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	2.530	2.530	2.490	2.530	2.449	5,839
2024-11-28	2.510	2.530	2.480	2.510	2.430	27,386
2024-11-27	2.540	2.540	2.480	2.510	2.430	14,866
2024-11-26	2.540	2.570	2.500	2.540	2.459	10,544
2024-11-25	2.560	2.570	2.530	2.540	2.459	9,485
2024-11-22	2.530	2.630	2.460	2.560	2.478	26,347
2024-11-21	2.530	2.540	2.510	2.530	2.449	7,316
2024-11-20	2.550	2.560	2.520	2.530	2.449	7,685
2024-11-19	2.570	2.580	2.530	2.550	2.468	10,433
2024-11-18	2.550	2.570	2.530	2.560	2.478	12,322
2024-11-15	2.580	2.580	2.540	2.550	2.468	10,489
2024-11-14	2.550	2.580	2.520	2.570	2.488	26,146
2024-11-13	2.520	2.600	2.510	2.550	2.468	17,541
2024-11-12	2.650	2.650	2.510	2.520	2.439	22,655
2024-11-11	2.650	2.650	2.590	2.650	2.565	15,892
2024-11-08	2.670	2.680	2.650	2.650	2.565	5,637
2024-11-07	2.690	2.690	2.630	2.670	2.585	8,038
2024-11-06	2.600	2.690	2.600	2.690	2.604	9,434
2024-11-05	2.630	2.640	2.590	2.600	2.517	15,949
2024-11-04	2.660	2.670	2.630	2.630	2.546	5,701
2024-11-01	2.710	2.730	2.650	2.660	2.575	17,903
2024-10-31	2.710	2.710	2.680	2.710	2.623	7,192
2024-10-30	2.810	2.810	2.610	2.680	2.594	51,312
2024-10-29	2.750	2.800	2.720	2.760	2.672	20,070
2024-10-28	2.680	2.820	2.630	2.730	2.643	56,763
2024-10-25	2.630	2.690	2.630	2.680	2.594	13,907
2024-10-24	2.620	2.650	2.620	2.630	2.546	3,628
2024-10-23	2.690	2.690	2.580	2.620	2.536	9,438
2024-10-22	2.690	2.700	2.660	2.690	2.604	18,246
2024-10-21	2.670	2.700	2.650	2.690	2.604	30,011
2024-10-18	2.630	2.670	2.580	2.670	2.585	22,314
2024-10-17	2.620	2.650	2.610	2.630	2.546	15,732
2024-10-16	2.630	2.660	2.600	2.620	2.536	34,326
2024-10-15	2.610	2.650	2.590	2.630	2.546	22,220
2024-10-14	2.520	2.650	2.500	2.610	2.527	39,278
2024-10-11	2.530	2.610	2.530	2.610	2.527	16,632
2024-10-10	2.510	2.580	2.480	2.530	2.449	17,543
2024-10-09	2.540	2.540	2.500	2.510	2.430	6,448
2024-10-08	2.520	2.540	2.520	2.540	2.459	986
2024-10-07	2.520	2.540	2.520	2.520	2.439	4,821
2024-10-04	2.590	2.590	2.540	2.550	2.468	3,539
2024-10-03	2.630	2.630	2.510	2.590	2.507	8,458
2024-10-02	2.640	2.650	2.600	2.640	2.556	12,199
2024-10-01	2.650	2.650	2.590	2.640	2.556	6,377
2024-09-30	2.550	2.650	2.520	2.650	2.565	50,546
2024-09-27	2.660	2.660	2.440	2.540	2.459	29,033
2024-09-26	2.640	2.660	2.620	2.660	2.575	13,296
2024-09-25	2.550	2.640	2.550	2.640	2.556	44,574
2024-09-24	2.530	2.600	2.530	2.570	2.488	10,280
2024-09-23	2.500	2.530	2.500	2.530	2.449	6,504
2024-09-20	2.510	2.530	2.460	2.490	2.410	10,556
2024-09-19	2.500	2.510	2.490	2.500	2.420	1,416
2024-09-18	2.490	2.540	2.480	2.500	2.420	8,941
2024-09-17	2.500	2.500	2.440	2.490	2.410	16,683
2024-09-16	2.480	2.540	2.470	2.500	2.420	30,027
2024-09-13	2.330	2.450	2.330	2.450	2.372	30,030
2024-09-12	2.360	2.360	2.260	2.320	2.246	5,240
2024-09-11	2.390	2.400	2.220	2.360	2.285	26,169
2024-09-10	2.390	2.410	2.350	2.390	2.314	7,247
2024-09-09	2.370	2.400	2.350	2.390	2.314	3,353

← NewerPage 9 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.