Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,130 |
| 2026-07-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,130 |
| 2026-07-22 | 3.120 | 3.380 | 3.120 | 3.380 | 3.380 | 600 |
| 2026-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 570 |
| 2026-07-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-07-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 197 |
| 2026-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 330 |
| 2026-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 330 |
| 2026-07-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 103 |
| 2026-07-13 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 103 |
| 2026-07-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 184 |
| 2026-07-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 184 |
| 2026-07-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 184 |
| 2026-07-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 184 |
| 2026-07-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 184 |
| 2026-07-03 | 3.060 | 3.360 | 3.060 | 3.360 | 3.360 | 184 |
| 2026-07-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2026-07-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2026-06-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2026-06-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 15 |
| 2026-06-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 15 |
| 2026-06-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 27 |
| 2026-06-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 27 |
| 2026-06-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 27 |
| 2026-06-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 27 |
| 2026-06-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 27 |
| 2026-06-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 175 |
| 2026-06-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 175 |
| 2026-06-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 175 |
| 2026-06-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 175 |
| 2026-06-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2026-06-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2026-06-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2026-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 241 |
| 2026-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 241 |
| 2026-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 241 |
| 2026-06-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2026-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2026-06-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 727 |
| 2026-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2026-05-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-05-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2026-05-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-05-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,800 |
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.