Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.220 | 7.240 | 7.140 | 7.200 | 6.290 | 19,069 |
| 2024-09-04 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 13,612 |
| 2024-09-03 | 7.220 | 7.240 | 7.200 | 7.240 | 6.325 | 5,170 |
| 2024-09-02 | 7.280 | 7.300 | 7.180 | 7.200 | 6.290 | 9,170 |
| 2024-08-30 | 7.280 | 7.280 | 7.200 | 7.200 | 6.290 | 3,657 |
| 2024-08-29 | 7.220 | 7.260 | 7.220 | 7.260 | 6.342 | 1,533 |
| 2024-08-28 | 7.380 | 7.380 | 7.220 | 7.220 | 6.307 | 7,382 |
| 2024-08-27 | 7.160 | 7.400 | 7.160 | 7.400 | 6.465 | 5,874 |
| 2024-08-26 | 7.140 | 7.240 | 7.120 | 7.160 | 6.255 | 6,214 |
| 2024-08-23 | 7.240 | 7.240 | 7.180 | 7.200 | 6.290 | 6,617 |
| 2024-08-22 | 7.260 | 7.260 | 7.180 | 7.180 | 6.272 | 15,906 |
| 2024-08-21 | 7.220 | 7.260 | 7.220 | 7.260 | 6.342 | 3,359 |
| 2024-08-20 | 7.640 | 7.640 | 7.200 | 7.260 | 6.342 | 20,692 |
| 2024-08-19 | 7.220 | 7.260 | 7.180 | 7.180 | 6.272 | 8,320 |
| 2024-08-16 | 7.100 | 7.200 | 7.080 | 7.180 | 6.272 | 20,812 |
| 2024-08-15 | 7.060 | 7.100 | 7.060 | 7.100 | 6.202 | 1,057 |
| 2024-08-14 | 7.060 | 7.140 | 7.020 | 7.140 | 6.237 | 830 |
| 2024-08-13 | 7.080 | 7.080 | 6.980 | 7.000 | 6.115 | 18,427 |
| 2024-08-12 | 6.960 | 7.060 | 6.960 | 6.980 | 6.098 | 8,605 |
| 2024-08-09 | 7.000 | 7.060 | 6.960 | 6.960 | 6.080 | 28,550 |
| 2024-08-08 | 7.100 | 7.100 | 7.000 | 7.000 | 6.115 | 22,017 |
| 2024-08-07 | 7.000 | 7.060 | 6.980 | 7.000 | 6.115 | 31,558 |
| 2024-08-06 | 6.980 | 7.040 | 6.980 | 6.980 | 6.098 | 24,731 |
| 2024-08-05 | 7.020 | 7.080 | 6.980 | 6.980 | 6.098 | 32,741 |
| 2024-08-02 | 6.980 | 7.080 | 6.960 | 7.020 | 6.133 | 24,305 |
| 2024-08-01 | 7.000 | 7.000 | 6.920 | 7.000 | 6.115 | 3,974 |
| 2024-07-31 | 6.980 | 7.020 | 6.980 | 6.980 | 6.098 | 6,316 |
| 2024-07-30 | 7.000 | 7.060 | 6.860 | 6.860 | 5.993 | 7,970 |
| 2024-07-29 | 7.000 | 7.040 | 6.980 | 7.040 | 6.150 | 493 |
| 2024-07-26 | 7.200 | 7.200 | 7.020 | 7.020 | 6.133 | 10,552 |
| 2024-07-25 | 7.160 | 7.200 | 7.100 | 7.180 | 6.272 | 11,335 |
| 2024-07-24 | 7.260 | 7.260 | 7.200 | 7.200 | 6.290 | 31,476 |
| 2024-07-23 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 53,488 |
| 2024-07-22 | 7.260 | 7.260 | 7.200 | 7.240 | 6.325 | 17,215 |
| 2024-07-19 | 7.160 | 7.240 | 7.140 | 7.160 | 6.255 | 14,271 |
| 2024-07-18 | 6.960 | 7.220 | 6.960 | 7.160 | 6.255 | 88,167 |
| 2024-07-17 | 6.960 | 7.000 | 6.940 | 6.940 | 6.063 | 21,936 |
| 2024-07-16 | 6.980 | 7.000 | 6.960 | 6.960 | 6.080 | 17,956 |
| 2024-07-15 | 7.000 | 7.000 | 6.940 | 6.960 | 6.080 | 16,210 |
| 2024-07-12 | 7.000 | 7.000 | 6.980 | 7.000 | 6.115 | 48,426 |
| 2024-07-11 | 6.980 | 7.000 | 6.980 | 6.980 | 6.098 | 13,061 |
| 2024-07-10 | 6.920 | 7.000 | 6.920 | 6.980 | 6.098 | 16,508 |
| 2024-07-09 | 6.940 | 7.000 | 6.940 | 6.980 | 6.098 | 28,178 |
| 2024-07-08 | 6.920 | 6.960 | 6.900 | 6.920 | 6.045 | 34,789 |
| 2024-07-05 | 6.900 | 6.960 | 6.900 | 6.920 | 6.045 | 16,975 |
| 2024-07-04 | 6.900 | 6.920 | 6.900 | 6.920 | 6.045 | 13,379 |
| 2024-07-03 | 6.880 | 6.900 | 6.860 | 6.880 | 6.010 | 17,849 |
| 2024-07-02 | 6.840 | 6.900 | 6.820 | 6.840 | 5.975 | 24,280 |
| 2024-07-01 | 6.900 | 6.900 | 6.840 | 6.840 | 5.975 | 3,821 |
| 2024-06-28 | 6.860 | 6.880 | 6.820 | 6.820 | 5.958 | 5,831 |
| 2024-06-27 | 6.900 | 6.900 | 6.820 | 6.860 | 5.993 | 10,744 |
| 2024-06-26 | 6.840 | 6.920 | 6.840 | 6.880 | 6.010 | 6,997 |
| 2024-06-25 | 6.920 | 6.940 | 6.840 | 6.840 | 5.975 | 27,921 |
| 2024-06-24 | 6.960 | 6.960 | 6.880 | 6.920 | 6.045 | 5,965 |
| 2024-06-21 | 6.920 | 6.960 | 6.920 | 6.960 | 6.080 | 23,276 |
| 2024-06-20 | 6.920 | 6.960 | 6.900 | 6.940 | 6.063 | 11,508 |
| 2024-06-19 | 6.920 | 6.960 | 6.920 | 6.920 | 6.045 | 9,619 |
| 2024-06-18 | 6.900 | 6.980 | 6.900 | 6.960 | 6.080 | 21,626 |
| 2024-06-17 | 7.040 | 7.060 | 6.820 | 6.980 | 6.098 | 31,793 |
| 2024-06-14 | 7.460 | 7.640 | 7.420 | 7.520 | 6.133 | 122,863 |
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.