Ibersol SGPS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.990	10.140	9.870	10.080	10.080	48,086
2026-10-15	10.040	10.120	9.940	9.940	9.940	115,876
2026-10-14	9.860	10.040	9.860	10.040	10.040	12,451
2026-10-13	9.850	10.020	9.850	9.940	9.940	12,346
2026-10-12	9.990	9.990	9.860	9.940	9.940	5,534
2026-10-09	9.990	10.000	9.850	9.850	9.850	16,069
2026-10-08	9.990	9.990	9.850	9.860	9.860	10,710
2026-10-07	10.140	10.140	9.900	9.950	9.950	24,837
2026-10-06	9.880	9.920	9.770	9.870	9.870	11,337
2026-10-05	9.890	9.890	9.660	9.740	9.740	8,044
2026-10-02	9.890	9.890	9.720	9.720	9.720	13,049
2026-10-01	9.910	9.950	9.760	9.760	9.760	46,129
2026-09-30	10.000	10.140	9.910	9.910	9.910	28,059
2026-09-29	10.120	10.120	10.000	10.120	10.120	6,134
2026-09-28	10.000	10.140	9.970	10.040	10.040	13,467
2026-09-25	10.080	10.100	9.980	10.000	10.000	63,570
2026-09-24	10.180	10.180	9.980	10.020	10.020	9,095
2026-09-23	10.000	10.120	9.990	9.990	9.990	31,930
2026-09-22	10.000	10.160	9.990	10.040	10.040	25,822
2026-09-21	10.140	10.280	10.000	10.000	10.000	51,660
2026-09-18	10.420	10.420	10.160	10.160	10.160	17,902
2026-09-17	10.200	10.420	10.200	10.300	10.300	21,232
2026-09-16	10.260	10.260	10.160	10.200	10.200	72,834
2026-09-15	10.200	10.400	10.200	10.200	10.200	48,848
2026-09-14	10.380	10.540	10.320	10.400	10.400	43,246
2026-09-11	9.980	10.440	9.950	10.420	10.420	104,650
2026-09-10	10.040	10.040	9.810	9.980	9.980	37,461
2026-09-09	10.080	10.080	9.950	9.960	9.960	21,718
2026-09-08	9.980	10.140	9.910	10.140	10.140	15,485
2026-09-07	10.200	10.200	9.970	9.990	9.990	18,114
2026-09-04	10.300	10.300	10.160	10.220	10.220	12,528
2026-09-03	10.240	10.260	10.100	10.200	10.200	19,094
2026-09-02	10.120	10.300	10.100	10.260	10.260	22,192
2026-09-01	10.300	10.300	10.120	10.240	10.240	29,245
2026-08-31	10.460	10.460	10.300	10.300	10.300	16,042
2026-08-28	10.480	10.480	10.300	10.360	10.360	20,518
2026-08-27	10.380	10.480	10.340	10.420	10.420	12,259
2026-08-26	10.300	10.380	10.220	10.380	10.380	11,754
2026-08-25	10.120	10.300	10.120	10.300	10.300	32,345
2026-08-24	9.950	10.160	9.940	10.100	10.100	43,597
2026-08-21	9.850	10.000	9.800	9.990	9.990	21,286
2026-08-20	10.160	10.160	9.880	9.880	9.880	33,812
2026-08-19	9.920	10.040	9.770	10.040	10.040	39,359
2026-08-18	9.800	9.840	9.560	9.840	9.840	35,708
2026-08-17	9.820	9.920	9.640	9.660	9.660	44,036
2026-08-14	9.790	9.970	9.780	9.810	9.810	35,113
2026-08-13	9.930	9.940	9.800	9.800	9.800	34,438
2026-08-12	9.890	9.920	9.850	9.850	9.850	12,103
2026-08-11	9.890	9.890	9.810	9.880	9.880	18,908
2026-08-10	9.890	9.890	9.750	9.850	9.850	21,561
2026-08-07	9.800	9.860	9.670	9.730	9.730	25,553
2026-08-06	9.770	9.880	9.770	9.780	9.780	28,030
2026-08-05	9.850	9.850	9.640	9.780	9.780	28,467
2026-08-04	9.600	9.690	9.480	9.690	9.690	38,889
2026-08-03	9.560	9.830	9.560	9.620	9.620	29,033
2026-07-31	9.540	9.610	9.520	9.610	9.610	38,236
2026-07-30	9.440	9.660	9.440	9.560	9.560	14,632
2026-07-29	9.590	9.690	9.440	9.440	9.440	27,943
2026-07-28	9.940	9.940	9.420	9.520	9.520	16,101
2026-07-27	9.430	9.570	9.340	9.520	9.520	24,608

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.7000 EUR
2025-06-17	0.7000 EUR
2024-06-17	0.5000 EUR
2023-06-16	0.7000 EUR
2022-06-17	0.1350 EUR
2019-05-31	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.