Ibersol SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	10.700	10.750	10.650	10.750	10.083	279
2026-02-04	10.750	10.750	10.550	10.650	9.989	364
2026-02-03	10.750	10.750	10.550	10.750	10.083	219
2026-02-02	10.650	10.750	10.550	10.700	10.036	255
2026-01-30	10.700	10.750	10.550	10.650	9.989	2,161
2026-01-29	10.750	10.750	10.550	10.650	9.989	139
2026-01-28	10.700	10.750	10.650	10.650	9.989	1,290
2026-01-27	10.600	10.650	10.550	10.550	9.895	377
2026-01-26	10.650	10.650	10.400	10.500	9.848	847
2026-01-23	10.350	10.600	10.350	10.400	9.755	49
2026-01-22	10.200	10.700	10.200	10.550	9.895	4,545
2026-01-21	10.300	10.300	10.000	10.100	9.473	85
2026-01-20	10.250	10.250	10.050	10.200	9.567	50
2026-01-19	10.150	10.200	10.050	10.200	9.567	112
2026-01-16	9.980	10.250	9.980	10.175	9.544	879
2026-01-15	10.000	10.000	9.880	9.920	9.304	1,365
2026-01-14	9.920	10.050	9.880	9.940	9.323	1,412
2026-01-13	10.100	10.100	9.900	9.900	9.286	1,549
2026-01-12	10.000	10.100	9.940	9.960	9.342	182
2026-01-09	10.050	10.050	9.900	9.940	9.323	120
2026-01-08	9.960	9.960	9.860	9.880	9.267	93
2026-01-07	10.000	10.000	9.900	9.960	9.342	47
2026-01-06	10.000	10.000	9.880	9.980	9.361	107
2026-01-05	9.900	9.920	9.840	9.900	9.286	801
2026-01-02	9.900	9.940	9.800	9.860	9.248	350
2025-12-31	9.900	9.900	9.860	9.900	9.286	343
2025-12-30	9.900	10.000	9.840	9.860	9.248	42
2025-12-29	9.900	9.980	9.820	9.880	9.267	189
2025-12-24	9.900	9.900	9.860	9.890	9.276	479
2025-12-23	9.900	9.900	9.840	9.900	9.286	344
2025-12-22	9.900	9.960	9.850	9.900	9.286	497
2025-12-19	9.980	10.000	9.820	9.900	9.286	709
2025-12-18	9.800	9.940	9.800	9.900	9.286	119
2025-12-17	9.980	9.980	9.840	9.860	9.248	130
2025-12-16	10.000	10.000	9.860	9.900	9.286	101
2025-12-15	10.000	10.000	9.860	9.940	9.323	203
2025-12-12	10.000	10.000	9.860	9.920	9.304	2,114
2025-12-11	10.000	10.200	9.840	9.940	9.323	376
2025-12-10	10.100	10.300	10.100	10.150	9.520	76
2025-12-09	10.000	10.250	10.000	10.200	9.567	91
2025-12-08	10.050	10.100	9.900	10.100	9.473	68
2025-12-05	10.050	10.050	9.960	10.050	9.426	67
2025-12-04	10.050	10.100	9.980	10.000	9.379	1,451
2025-12-03	10.000	10.050	9.880	10.050	9.426	654
2025-12-02	10.100	10.100	9.960	9.960	9.342	5,720
2025-12-01	10.050	10.100	10.000	10.100	9.473	812
2025-11-28	10.100	10.150	10.000	10.050	9.426	4,117
2025-11-27	10.250	10.300	10.100	10.150	9.520	809
2025-11-26	10.200	10.250	10.150	10.250	9.614	154
2025-11-25	10.350	10.350	10.150	10.150	9.520	1,010
2025-11-24	10.500	10.500	10.200	10.200	9.567	603
2025-11-21	10.350	10.500	10.150	10.350	9.708	283
2025-11-20	10.350	10.600	10.350	10.450	9.802	125
2025-11-19	10.550	10.600	10.350	10.450	9.802	224
2025-11-18	10.650	10.650	10.400	10.500	9.848	78
2025-11-17	10.500	10.700	10.400	10.600	9.942	269
2025-11-14	10.200	10.700	10.200	10.700	10.036	311
2025-11-13	10.350	10.500	10.200	10.450	9.802	453
2025-11-12	10.300	10.350	10.200	10.350	9.708	1,064
2025-11-11	10.200	10.250	10.150	10.250	9.614	218

← NewerPage 4 of 19 · 1,133 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.