Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 2,800 |
| 2026-04-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 251 |
| 2026-04-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 15 |
| 2026-04-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10,120 |
| 2026-04-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10,120 |
| 2026-04-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,665 |
| 2026-04-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 50 |
| 2026-04-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 50 |
| 2026-04-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 50 |
| 2026-04-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 45 |
| 2026-04-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 45 |
| 2026-04-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 45 |
| 2026-04-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 45 |
| 2026-04-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 45 |
| 2026-04-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2 |
| 2026-04-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 170 |
| 2026-04-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 170 |
| 2026-04-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-04-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-04-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 321 |
| 2026-03-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 297 |
| 2026-03-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 297 |
| 2026-03-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 297 |
| 2026-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 297 |
| 2026-03-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2026-03-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2026-03-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2026-03-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 112 |
| 2026-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 112 |
| 2026-03-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 112 |
| 2026-03-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 70 |
| 2026-03-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 120 |
| 2026-03-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 120 |
| 2026-03-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2026-03-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2026-03-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-03-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 17 |
| 2026-03-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 421 |
| 2026-03-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 421 |
| 2026-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 150 |
| 2026-03-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 217 |
| 2026-02-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,200 |
| 2026-02-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,200 |
| 2026-02-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,200 |
| 2026-02-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,520 |
| 2026-02-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,520 |
| 2026-02-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 480 |
| 2026-02-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 480 |
| 2026-02-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 480 |
| 2026-02-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 480 |
| 2026-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 480 |
| 2026-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 70 |
| 2026-02-12 | 3.640 | 3.980 | 3.640 | 3.980 | 3.980 | 266 |
| 2026-02-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 335 |
| 2026-02-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 335 |
| 2026-02-04 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 335 |
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.