Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 21 |
| 2025-08-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 21 |
| 2025-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2025-08-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 22 |
| 2025-07-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 22 |
| 2025-07-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 22 |
| 2025-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 22 |
| 2025-07-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 45 |
| 2025-07-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 33 |
| 2025-07-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 452 |
| 2025-06-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 452 |
| 2025-06-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 452 |
| 2025-06-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,650 |
| 2025-06-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,650 |
| 2025-06-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,650 |
| 2025-06-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,650 |
| 2025-06-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,650 |
| 2025-06-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 23 |
| 2025-06-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 23 |
| 2025-06-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 23 |
| 2025-06-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 23 |
| 2025-06-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 6 |
| 2025-05-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 530 |
| 2025-05-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 530 |
| 2025-05-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 530 |
| 2025-05-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-05-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
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.