Ibersol SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.420 | 9.760 | 9.360 | 9.620 | 8.404 | 363 |
| 2025-05-21 | 9.300 | 9.360 | 9.220 | 9.360 | 8.177 | 1,444 |
| 2025-05-20 | 9.180 | 9.280 | 9.140 | 9.220 | 8.054 | 190 |
| 2025-05-19 | 9.140 | 9.280 | 8.980 | 9.200 | 8.037 | 619 |
| 2025-05-16 | 9.100 | 9.180 | 8.980 | 8.980 | 7.845 | 332 |
| 2025-05-15 | 9.200 | 9.200 | 9.100 | 9.160 | 8.002 | 58 |
| 2025-05-14 | 9.200 | 9.200 | 9.140 | 9.200 | 8.037 | 545 |
| 2025-05-13 | 9.220 | 9.300 | 9.160 | 9.200 | 8.037 | 183 |
| 2025-05-12 | 9.220 | 9.220 | 9.120 | 9.200 | 8.037 | 420 |
| 2025-05-09 | 9.220 | 9.220 | 9.180 | 9.220 | 8.054 | 366 |
| 2025-05-08 | 9.360 | 9.400 | 9.200 | 9.200 | 8.037 | 72 |
| 2025-05-07 | 9.460 | 9.480 | 9.360 | 9.380 | 8.194 | 328 |
| 2025-05-06 | 9.500 | 9.700 | 9.200 | 9.480 | 8.282 | 1,419 |
| 2025-05-02 | 9.460 | 9.460 | 9.200 | 9.300 | 8.124 | 424 |
| 2025-04-30 | 9.560 | 9.560 | 9.320 | 9.400 | 8.212 | 215 |
| 2025-04-29 | 9.460 | 9.500 | 9.300 | 9.480 | 8.282 | 217 |
| 2025-04-28 | 9.340 | 9.400 | 9.200 | 9.300 | 8.124 | 55 |
| 2025-04-25 | 9.200 | 9.500 | 9.200 | 9.380 | 8.194 | 104 |
| 2025-04-24 | 9.140 | 9.200 | 9.060 | 9.140 | 7.985 | 1,422 |
| 2025-04-23 | 9.080 | 9.200 | 9.080 | 9.140 | 7.985 | 487 |
| 2025-04-22 | 8.940 | 9.000 | 8.760 | 9.000 | 7.862 | 940 |
| 2025-04-17 | 8.800 | 8.940 | 8.660 | 8.940 | 7.810 | 422 |
| 2025-04-16 | 8.820 | 8.820 | 8.660 | 8.780 | 7.670 | 159 |
| 2025-04-15 | 8.760 | 8.800 | 8.640 | 8.660 | 7.565 | 94 |
| 2025-04-14 | 8.720 | 8.760 | 8.660 | 8.760 | 7.653 | 259 |
| 2025-04-11 | 8.520 | 8.700 | 8.520 | 8.700 | 7.600 | 21 |
| 2025-04-10 | 8.680 | 8.680 | 8.520 | 8.580 | 7.495 | 211 |
| 2025-04-09 | 8.520 | 8.540 | 8.420 | 8.540 | 7.460 | 42 |
| 2025-04-08 | 8.200 | 8.660 | 8.200 | 8.520 | 7.443 | 132 |
| 2025-04-07 | 8.360 | 8.500 | 7.820 | 8.280 | 7.233 | 192 |
| 2025-04-04 | 8.820 | 8.820 | 8.420 | 8.560 | 7.478 | 25 |
| 2025-04-03 | 8.860 | 8.880 | 8.760 | 8.880 | 7.757 | 364 |
| 2025-04-02 | 8.700 | 8.860 | 8.700 | 8.860 | 7.740 | 1,392 |
| 2025-04-01 | 8.760 | 8.780 | 8.740 | 8.780 | 7.670 | 214 |
| 2025-03-31 | 8.740 | 8.760 | 8.700 | 8.760 | 7.653 | 58 |
| 2025-03-28 | 8.940 | 8.940 | 8.740 | 8.800 | 7.688 | 19 |
| 2025-03-27 | 8.880 | 8.920 | 8.780 | 8.780 | 7.670 | 62 |
| 2025-03-26 | 8.840 | 8.900 | 8.740 | 8.780 | 7.670 | 12 |
| 2025-03-25 | 8.720 | 8.860 | 8.720 | 8.860 | 7.740 | 278 |
| 2025-03-24 | 8.740 | 8.880 | 8.700 | 8.840 | 7.722 | 26 |
| 2025-03-21 | 8.840 | 8.840 | 8.760 | 8.780 | 7.670 | 13 |
| 2025-03-20 | 8.900 | 8.920 | 8.740 | 8.860 | 7.740 | 129 |
| 2025-03-19 | 8.840 | 8.900 | 8.840 | 8.840 | 7.722 | 71 |
| 2025-03-18 | 8.900 | 8.900 | 8.780 | 8.900 | 7.775 | 2,050 |
| 2025-03-17 | 8.900 | 8.900 | 8.740 | 8.840 | 7.722 | 138 |
| 2025-03-14 | 8.720 | 9.000 | 8.720 | 8.980 | 7.845 | 91 |
| 2025-03-13 | 9.040 | 9.060 | 8.720 | 8.940 | 7.810 | 85 |
| 2025-03-12 | 8.620 | 9.080 | 8.620 | 9.080 | 7.932 | 127 |
| 2025-03-11 | 8.700 | 8.740 | 8.620 | 8.720 | 7.618 | 118 |
| 2025-03-10 | 8.660 | 8.740 | 8.600 | 8.680 | 7.583 | 910 |
| 2025-03-07 | 8.620 | 8.660 | 8.600 | 8.600 | 7.513 | 87 |
| 2025-03-06 | 8.520 | 8.660 | 8.520 | 8.640 | 7.548 | 343 |
| 2025-03-05 | 8.560 | 8.560 | 8.520 | 8.560 | 7.478 | 141 |
| 2025-03-04 | 8.560 | 8.560 | 8.560 | 8.560 | 7.478 | 173 |
| 2025-03-03 | 8.480 | 8.560 | 8.460 | 8.540 | 7.460 | 486 |
| 2025-02-28 | 8.560 | 8.560 | 8.500 | 8.520 | 7.443 | 252 |
| 2025-02-27 | 8.540 | 8.540 | 8.440 | 8.460 | 7.390 | 70 |
| 2025-02-26 | 8.500 | 8.520 | 8.440 | 8.520 | 7.443 | 28 |
| 2025-02-25 | 8.540 | 8.540 | 8.440 | 8.540 | 7.460 | 283 |
| 2025-02-24 | 8.540 | 8.560 | 8.440 | 8.560 | 7.478 | 492 |
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.