Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 54 |
| 2025-05-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 12 |
| 2025-05-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 12 |
| 2025-05-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,500 |
| 2025-05-16 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,500 |
| 2025-05-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-05-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-05-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-05-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-05-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-05-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 96 |
| 2025-05-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-05-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-05-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-05-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2025-04-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2025-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-03-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-03-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-03-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-03-26 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 52 |
| 2025-03-25 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 370 |
| 2025-03-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,120 |
| 2025-03-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,120 |
| 2025-03-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2025-03-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2025-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,636 |
| 2025-03-17 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 2,636 |
| 2025-03-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,715 |
| 2025-03-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-03-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-03-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-03-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-03-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 439 |
| 2025-03-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 439 |
| 2025-03-05 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 439 |
| 2025-03-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2025-03-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2025-02-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
| 2025-02-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
| 2025-02-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
| 2025-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
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.