Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,751 |
| 2023-05-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 325 |
| 2023-05-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,157 |
| 2023-05-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,400 |
| 2023-05-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 467 |
| 2023-05-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 66 |
| 2023-05-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 246 |
| 2023-05-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 950 |
| 2023-05-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,900 |
| 2023-05-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 948 |
| 2023-05-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,600 |
| 2023-05-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 260 |
| 2023-05-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 330 |
| 2023-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2023-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 75 |
| 2023-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2023-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2023-04-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2023-04-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 46 |
| 2023-03-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 39 |
| 2023-03-30 | 7.150 | 7.150 | 6.750 | 6.750 | 6.750 | 140 |
| 2023-03-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2023-03-28 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 299 |
| 2023-03-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 390 |
| 2023-03-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2023-03-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 365 |
| 2023-03-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,559 |
| 2023-03-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 27 |
| 2023-03-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 327 |
| 2023-03-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 285 |
| 2023-03-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 160 |
| 2023-03-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 78 |
| 2023-03-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 195 |
| 2023-03-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 680 |
| 2023-03-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 32 |
| 2023-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 387 |
| 2023-02-27 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 1,049 |
| 2023-02-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 86 |
| 2023-02-21 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 150 |
| 2023-02-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,415 |
| 2023-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 570 |
| 2023-02-14 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 1,723 |
| 2023-02-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,000 |
| 2023-02-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,498 |
| 2023-02-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 980 |
| 2023-02-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,768 |
| 2023-02-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 101 |
| 2023-02-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 96 |
| 2023-01-31 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,725 |
| 2023-01-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2023-01-20 | 5.650 | 6.100 | 5.650 | 6.100 | 6.100 | 252 |
| 2023-01-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 810 |
| 2023-01-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2023-01-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 19 |
| 2023-01-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 9 |
| 2023-01-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 18 |
| 2023-01-09 | 6.150 | 6.150 | 5.800 | 5.800 | 5.800 | 693 |
| 2023-01-04 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 883 |
| 2023-01-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2022-12-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 322 |
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.