Estoril Sol SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
| 2025-02-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 527 |
| 2025-02-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2025-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2025-02-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-02-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 24 |
| 2025-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 24 |
| 2025-02-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 24 |
| 2025-02-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 24 |
| 2025-02-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-02-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-02-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-02-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-02-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-01-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-01-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-01-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-01-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-01-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 9,789 |
| 2025-01-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,675 |
| 2025-01-23 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 3,899 |
| 2025-01-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 500 |
| 2025-01-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 800 |
| 2025-01-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 120 |
| 2025-01-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 120 |
| 2025-01-16 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 700 |
| 2025-01-15 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 60 |
| 2025-01-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,092 |
| 2025-01-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 8 |
| 2025-01-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 75 |
| 2025-01-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 75 |
| 2025-01-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2025-01-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 550 |
| 2025-01-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 550 |
| 2025-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 550 |
| 2025-01-02 | 4.500 | 4.860 | 4.500 | 4.860 | 4.860 | 11 |
| 2024-12-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-12-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 176 |
| 2024-12-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 176 |
| 2024-12-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 320 |
| 2024-12-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2024-12-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2024-12-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 180 |
| 2024-12-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 839 |
| 2024-12-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 499 |
| 2024-12-16 | 4.900 | 4.900 | 4.520 | 4.520 | 4.520 | 409 |
| 2024-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 180 |
| 2024-12-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-12-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-12-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-12-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-12-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 146 |
| 2024-12-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 146 |
| 2024-11-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 146 |
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.