Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 1,206 |
| 2022-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2022-06-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 195 |
| 2022-06-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 154 |
| 2022-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,494 |
| 2022-06-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,100 |
| 2022-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2022-05-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 130 |
| 2022-05-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 65 |
| 2022-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 150 |
| 2022-05-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2022-05-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 88 |
| 2022-05-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2022-05-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 67 |
| 2022-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 62 |
| 2022-05-10 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 570 |
| 2022-05-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 964 |
| 2022-05-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 195 |
| 2022-05-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2022-05-04 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 214 |
| 2022-05-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 323 |
| 2022-05-02 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 246 |
| 2022-04-28 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 87 |
| 2022-04-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2022-04-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 39 |
| 2022-04-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2022-04-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 181 |
| 2022-04-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 19 |
| 2022-03-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 21 |
| 2022-03-29 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 412 |
| 2022-03-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 197 |
| 2022-03-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2022-03-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2022-03-11 | 5.200 | 5.200 | 4.700 | 4.700 | 4.700 | 91 |
| 2022-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30 |
| 2022-03-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4 |
| 2022-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2022-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2022-02-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2022-02-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 220 |
| 2022-02-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 33 |
| 2022-02-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2022-02-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2022-02-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2022-02-10 | 5.350 | 5.750 | 5.350 | 5.750 | 5.750 | 179 |
| 2022-02-09 | 5.700 | 5.700 | 5.350 | 5.350 | 5.350 | 34 |
| 2022-02-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 446 |
| 2022-02-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2022-02-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 112 |
| 2022-01-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2022-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 312 |
| 2022-01-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 260 |
| 2022-01-19 | 5.350 | 5.850 | 5.350 | 5.850 | 5.850 | 146 |
| 2022-01-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 200 |
| 2022-01-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2022-01-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 213 |
| 2022-01-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2022-01-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 955 |
| 2021-12-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 285 |
| 2021-12-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
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.