Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2021-12-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 350 |
| 2021-12-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21 |
| 2021-12-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 140 |
| 2021-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2021-12-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,151 |
| 2021-12-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2021-12-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 140 |
| 2021-12-17 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 1,871 |
| 2021-12-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2021-12-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 14 |
| 2021-12-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,067 |
| 2021-12-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2021-12-07 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 575 |
| 2021-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2021-12-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2021-11-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 210 |
| 2021-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 290 |
| 2021-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2021-11-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 40 |
| 2021-11-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,243 |
| 2021-11-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 524 |
| 2021-11-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 17 |
| 2021-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2021-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2021-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 120 |
| 2021-11-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2021-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 613 |
| 2021-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 185 |
| 2021-10-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 230 |
| 2021-10-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 52 |
| 2021-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 77 |
← NewerPage 16 of 16 · 932 trading days
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.