Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.850	9.850	9.460	9.580	9.580	696
2026-07-28	9.540	9.890	9.120	9.640	9.640	1,603
2026-07-27	9.430	9.570	9.140	9.570	9.570	486
2026-07-24	9.280	9.460	9.110	9.420	9.420	1,063
2026-07-23	9.110	9.410	9.110	9.300	9.300	1,886
2026-07-22	9.300	9.460	9.100	9.380	9.380	2,322
2026-07-21	9.180	9.210	9.110	9.210	9.210	3,684
2026-07-20	9.160	9.185	8.985	9.170	9.170	1,696
2026-07-17	8.990	9.140	8.900	9.100	9.100	983
2026-07-16	9.050	9.050	8.840	8.890	8.890	309
2026-07-15	9.460	9.460	8.960	9.040	9.040	1,756
2026-07-14	9.140	9.230	9.100	9.170	9.170	525
2026-07-13	9.320	9.390	9.120	9.130	9.130	5,941
2026-07-10	9.450	9.460	9.395	9.410	9.410	1,855
2026-07-09	9.640	9.640	9.370	9.390	9.390	1,490
2026-07-08	9.630	9.750	9.430	9.435	9.435	1,357
2026-07-07	9.640	9.850	9.640	9.680	9.680	838
2026-07-06	9.960	9.960	9.660	9.730	9.730	340
2026-07-03	9.900	9.900	9.800	9.860	9.860	179
2026-07-02	9.880	9.910	9.840	9.890	9.890	291
2026-07-01	9.890	9.890	9.780	9.820	9.820	1,626
2026-06-30	9.950	9.990	9.850	9.900	9.900	122
2026-06-29	9.850	9.950	9.820	9.910	9.910	1,820
2026-06-26	9.940	9.940	9.830	9.900	9.900	101
2026-06-25	9.870	9.950	9.860	9.900	9.900	59
2026-06-24	10.000	10.080	9.860	9.910	9.910	2,041
2026-06-23	9.980	10.100	9.980	10.100	10.100	225
2026-06-22	10.040	10.120	9.980	10.080	10.080	430
2026-06-19	10.560	10.560	10.000	10.080	10.080	1,331
2026-06-18	10.560	10.560	10.140	10.320	10.320	561
2026-06-17	10.400	10.560	10.220	10.360	10.360	1,715
2026-06-16	10.660	10.700	10.420	10.420	10.420	427
2026-06-15	10.400	10.760	10.400	10.640	10.640	130
2026-06-12	10.300	10.400	10.180	10.400	10.400	642
2026-06-11	10.160	10.280	10.020	10.240	10.240	257
2026-06-10	10.160	10.300	10.060	10.220	10.220	64
2026-06-09	10.060	10.380	10.060	10.180	10.180	588
2026-06-08	10.140	10.340	10.060	10.280	10.280	37,853
2026-06-05	10.280	10.560	10.120	10.220	10.220	1,499
2026-06-04	11.380	11.400	11.240	11.280	10.580	1,711
2026-06-03	11.360	11.480	11.220	11.460	10.749	10,785
2026-06-02	11.740	11.740	11.300	11.330	10.627	6,631
2026-06-01	11.960	11.960	11.500	11.500	10.786	3,479
2026-05-29	11.800	11.800	11.700	11.760	11.030	22,764
2026-05-28	11.780	11.800	11.680	11.760	11.030	528
2026-05-27	11.680	11.780	11.640	11.760	11.030	128
2026-05-26	11.800	11.840	11.660	11.660	10.936	615
2026-05-22	11.640	11.960	11.640	11.780	11.049	903
2026-05-21	11.640	11.700	11.540	11.600	10.880	116
2026-05-20	11.700	11.700	11.500	11.600	10.880	149
2026-05-19	11.560	11.800	11.560	11.610	10.890	461
2026-05-18	11.700	11.760	11.580	11.680	10.955	459
2026-05-15	11.800	11.800	11.620	11.720	10.993	420
2026-05-14	11.780	11.800	11.620	11.700	10.974	59
2026-05-13	11.980	11.980	11.580	11.700	10.974	611
2026-05-12	12.000	12.000	11.700	11.700	10.974	27
2026-05-11	12.020	12.020	11.860	12.000	11.255	657
2026-05-08	11.940	12.040	11.920	11.960	11.218	685
2026-05-07	11.960	12.000	11.960	12.000	11.255	72
2026-05-06	12.000	12.200	11.940	11.960	11.218	283

← NewerPage 2 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.