Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	12.000	12.260	11.920	12.000	11.255	1,005
2026-04-30	11.480	12.000	11.400	12.000	11.255	426
2026-04-29	11.900	11.900	11.480	11.600	10.880	671
2026-04-28	11.900	12.100	11.700	11.800	11.068	23,553
2026-04-27	11.760	12.100	11.700	11.930	11.190	21,177
2026-04-24	11.800	11.900	11.760	11.780	11.049	31
2026-04-23	11.840	12.440	11.840	11.890	11.152	52
2026-04-22	12.400	12.400	11.920	11.980	11.237	1,165
2026-04-21	12.400	12.400	12.000	12.160	11.405	4,232
2026-04-20	12.000	12.500	11.800	12.340	11.574	2,786
2026-04-17	11.700	11.880	11.600	11.880	11.143	207
2026-04-16	11.660	11.800	11.660	11.700	10.974	1,373
2026-04-15	11.240	11.740	11.240	11.600	10.880	594
2026-04-14	11.280	11.300	11.160	11.240	10.543	449
2026-04-13	11.320	11.340	11.140	11.200	10.505	157
2026-04-10	11.340	11.400	10.900	11.400	10.693	1,665
2026-04-09	10.920	11.340	10.920	11.200	10.505	530
2026-04-08	10.900	11.000	10.860	11.000	10.317	431
2026-04-07	11.160	11.160	10.540	10.900	10.224	125
2026-04-02	10.800	11.100	10.750	11.100	10.411	68
2026-04-01	10.700	11.000	10.700	10.800	10.130	161
2026-03-31	10.850	10.900	10.700	10.800	10.130	216
2026-03-30	10.800	10.800	10.700	10.800	10.130	51
2026-03-27	10.850	11.000	10.700	10.800	10.130	74
2026-03-26	11.000	11.000	10.850	10.850	10.177	42
2026-03-25	11.050	11.050	10.800	10.900	10.224	71
2026-03-24	10.550	11.100	10.550	10.850	10.177	6,563
2026-03-23	10.600	11.150	10.500	10.900	10.224	2,555
2026-03-20	10.600	10.800	10.600	10.800	10.130	75
2026-03-19	10.900	10.900	10.600	10.750	10.083	143
2026-03-18	10.800	10.950	10.700	10.800	10.130	1,006
2026-03-17	10.800	10.950	10.800	10.950	10.271	1,012
2026-03-16	10.600	10.950	10.600	10.850	10.177	122
2026-03-13	10.750	10.750	10.650	10.750	10.083	5,000
2026-03-12	10.800	10.950	10.750	10.750	10.083	1,944
2026-03-11	10.800	10.900	10.750	10.850	10.177	1,799
2026-03-10	10.750	11.100	10.750	10.850	10.177	213
2026-03-09	11.100	11.100	10.700	10.800	10.130	80
2026-03-06	11.200	11.300	10.900	10.950	10.271	98
2026-03-05	10.850	11.450	10.850	11.200	10.505	188
2026-03-04	10.450	11.150	10.450	11.050	10.364	72
2026-03-03	11.400	11.400	10.500	11.000	10.317	287
2026-03-02	10.750	11.450	10.250	11.100	10.411	833
2026-02-27	11.700	11.700	11.350	11.350	10.646	115
2026-02-26	11.450	11.950	11.300	11.850	11.115	774
2026-02-25	11.450	11.500	11.250	11.350	10.646	645
2026-02-24	11.350	11.500	11.300	11.450	10.740	162
2026-02-23	11.200	11.400	11.200	11.350	10.646	506
2026-02-20	11.400	11.400	11.250	11.300	10.599	539
2026-02-19	11.250	11.500	11.200	11.250	10.552	259
2026-02-18	11.450	11.450	11.250	11.350	10.646	779
2026-02-17	11.600	11.600	11.350	11.350	10.646	237
2026-02-16	11.250	11.500	11.150	11.300	10.599	1,090
2026-02-13	11.100	11.250	11.100	11.250	10.552	99
2026-02-12	11.250	11.250	11.100	11.100	10.411	183
2026-02-11	11.150	11.300	11.100	11.250	10.552	260
2026-02-10	11.000	11.150	11.000	11.150	10.458	84
2026-02-09	10.850	11.150	10.850	11.100	10.411	182
2026-02-06	10.750	11.200	10.700	11.050	10.364	272
2026-02-05	10.700	10.750	10.650	10.750	10.083	279

← NewerPage 3 of 19 · 1,132 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.