Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.280	10.500	10.280	10.480	10.480	102
2026-10-20	10.340	10.420	10.280	10.340	10.340	271
2026-10-19	10.100	10.300	10.000	10.300	10.300	506
2026-10-16	9.860	10.100	9.860	10.020	10.020	247
2026-10-15	10.000	10.120	9.990	9.990	9.990	437
2026-10-14	10.000	10.040	9.860	9.970	9.970	474
2026-10-13	10.000	10.000	9.925	9.930	9.930	86
2026-10-12	9.850	9.990	9.850	9.910	9.910	99
2026-10-09	9.940	10.120	9.900	9.900	9.900	4,663
2026-10-08	9.860	9.990	9.850	9.930	9.930	119
2026-10-07	9.800	10.140	9.800	9.960	9.960	7,108
2026-10-06	9.880	9.880	9.700	9.870	9.870	174
2026-10-05	9.890	9.890	9.650	9.700	9.700	202
2026-10-02	9.760	9.890	9.720	9.780	9.780	369
2026-10-01	10.100	10.100	9.790	9.810	9.810	265
2026-09-30	10.120	10.140	10.000	10.000	10.000	71
2026-09-29	10.040	10.120	10.020	10.020	10.020	130
2026-09-28	10.000	10.160	9.960	10.060	10.060	145
2026-09-25	10.140	10.140	9.960	9.960	9.960	44
2026-09-24	10.160	10.160	9.980	10.040	10.040	138
2026-09-23	10.160	10.160	10.000	10.020	10.020	426
2026-09-22	10.000	10.160	9.960	10.140	10.140	443
2026-09-21	10.400	10.400	10.000	10.020	10.020	7,044
2026-09-18	10.400	10.420	10.300	10.300	10.300	132
2026-09-17	10.180	10.420	10.180	10.360	10.360	461
2026-09-16	10.300	10.300	10.160	10.200	10.200	457
2026-09-15	10.200	10.400	10.200	10.320	10.320	287
2026-09-14	10.400	10.540	10.360	10.440	10.440	152
2026-09-11	9.980	10.440	9.950	10.320	10.320	399
2026-09-10	10.080	10.080	9.890	9.950	9.950	103
2026-09-09	10.140	10.140	9.950	9.990	9.990	87
2026-09-08	10.000	10.120	9.980	10.080	10.080	4,509
2026-09-07	10.200	10.260	10.000	10.000	10.000	115
2026-09-04	10.100	10.300	10.100	10.200	10.200	2,274
2026-09-03	10.240	10.270	10.150	10.150	10.150	49
2026-09-02	10.200	10.300	10.080	10.300	10.300	64
2026-09-01	10.440	10.440	10.120	10.240	10.240	316
2026-08-31	10.460	10.460	10.340	10.380	10.380	75
2026-08-28	10.480	10.480	10.300	10.340	10.340	877
2026-08-27	10.380	10.480	10.300	10.380	10.380	523
2026-08-26	10.140	10.360	10.140	10.300	10.300	642
2026-08-25	10.120	10.300	10.000	10.220	10.220	1,055
2026-08-24	9.990	10.160	9.910	10.040	10.040	1,302
2026-08-21	9.960	9.990	9.855	9.980	9.980	543
2026-08-20	10.040	10.160	9.880	9.880	9.880	1,434
2026-08-19	9.920	9.990	9.805	9.990	9.990	1,429
2026-08-18	9.900	9.900	9.590	9.800	9.800	437
2026-08-17	9.940	9.940	9.640	9.650	9.650	904
2026-08-14	9.890	10.000	9.840	9.930	9.930	996
2026-08-13	9.930	9.930	9.830	9.860	9.860	299
2026-08-12	9.850	9.930	9.850	9.910	9.910	715
2026-08-11	9.890	9.890	9.840	9.870	9.870	36
2026-08-10	9.850	9.890	9.710	9.870	9.870	230
2026-08-07	9.800	9.870	9.700	9.760	9.760	747
2026-08-06	9.770	9.890	9.700	9.800	9.800	426
2026-08-05	9.850	9.850	9.640	9.790	9.790	319
2026-08-04	9.840	9.840	9.400	9.620	9.620	1,043
2026-08-03	9.880	9.880	9.550	9.770	9.770	491
2026-07-31	9.600	9.640	9.540	9.550	9.550	314
2026-07-30	9.420	9.660	9.420	9.590	9.590	855

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.7000 EUR
2025-06-17	0.7000 EUR
2024-06-17	0.5000 EUR
2023-06-16	0.7000 EUR
2022-06-17	0.1350 EUR
2019-05-31	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.