Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 58 |
| 2023-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 13 |
| 2023-11-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2023-11-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2023-11-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,109 |
| 2023-11-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 131 |
| 2023-11-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 334 |
| 2023-10-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 145 |
| 2023-10-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 309 |
| 2023-10-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,091 |
| 2023-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 120 |
| 2023-10-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-10-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 60 |
| 2023-10-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2023-10-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 115 |
| 2023-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 625 |
| 2023-09-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 416 |
| 2023-09-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 281 |
| 2023-09-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 350 |
| 2023-09-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 22 |
| 2023-09-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,773 |
| 2023-09-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 315 |
| 2023-09-12 | 7.850 | 7.850 | 7.650 | 7.650 | 7.650 | 416 |
| 2023-09-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2 |
| 2023-09-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 26 |
| 2023-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 300 |
| 2023-08-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 752 |
| 2023-08-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,316 |
| 2023-08-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,575 |
| 2023-08-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 10 |
| 2023-08-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 7,990 |
| 2023-08-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 290 |
| 2023-08-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 33 |
| 2023-08-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 43 |
| 2023-08-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 699 |
| 2023-08-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 22 |
| 2023-08-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 240 |
| 2023-08-01 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 506 |
| 2023-07-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 200 |
| 2023-07-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 517 |
| 2023-07-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 403 |
| 2023-07-24 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 741 |
| 2023-07-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 8,605 |
| 2023-07-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 44 |
| 2023-07-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2023-07-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,554 |
| 2023-07-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 9,201 |
| 2023-07-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 385 |
| 2023-07-06 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 2,240 |
| 2023-07-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 750 |
| 2023-07-03 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,965 |
| 2023-06-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 829 |
| 2023-06-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 45 |
| 2023-06-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 720 |
| 2023-06-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,861 |
| 2023-06-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 5 |
| 2023-06-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,199 |
| 2023-06-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,500 |
| 2023-06-05 | 7.700 | 7.850 | 7.700 | 7.850 | 7.850 | 800 |
| 2023-06-02 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-18 | 0.1676 EUR |
| 2019-06-20 | 0.4190 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.