Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,333 |
| 2025-11-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,333 |
| 2025-11-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,333 |
| 2025-11-03 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 250 |
| 2025-10-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 250 |
| 2025-10-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 250 |
| 2025-10-29 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 250 |
| 2025-10-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-10-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-10-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-10-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-10-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-10-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-10-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-10-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 302 |
| 2025-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 302 |
| 2025-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 302 |
| 2025-10-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 302 |
| 2025-10-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 301 |
| 2025-10-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 301 |
| 2025-10-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 301 |
| 2025-09-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 30 |
| 2025-09-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-09-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-09-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 153 |
| 2025-09-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 250 |
| 2025-09-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 250 |
| 2025-09-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-09-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-09-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-09-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-08-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-08-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 222 |
| 2025-08-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 21 |
| 2025-08-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 21 |
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.