Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.360 | 7.460 | 7.360 | 7.400 | 6.035 | 52,120 |
| 2024-06-12 | 7.360 | 7.420 | 7.360 | 7.360 | 6.002 | 8,199 |
| 2024-06-11 | 7.400 | 7.420 | 7.360 | 7.360 | 6.002 | 10,103 |
| 2024-06-10 | 7.360 | 7.420 | 7.340 | 7.360 | 6.002 | 16,734 |
| 2024-06-07 | 7.320 | 7.340 | 7.280 | 7.300 | 5.953 | 14,660 |
| 2024-06-06 | 7.260 | 7.380 | 7.260 | 7.280 | 5.937 | 16,315 |
| 2024-06-05 | 7.300 | 7.360 | 7.240 | 7.260 | 5.921 | 16,071 |
| 2024-06-04 | 7.340 | 7.380 | 7.300 | 7.300 | 5.953 | 13,311 |
| 2024-06-03 | 7.400 | 7.420 | 7.280 | 7.280 | 5.937 | 14,425 |
| 2024-05-31 | 7.300 | 7.420 | 7.300 | 7.400 | 6.035 | 12,422 |
| 2024-05-30 | 7.440 | 7.440 | 7.360 | 7.360 | 6.002 | 18,985 |
| 2024-05-29 | 7.480 | 7.640 | 7.440 | 7.500 | 6.116 | 42,350 |
| 2024-05-28 | 7.480 | 7.520 | 7.440 | 7.480 | 6.100 | 15,107 |
| 2024-05-27 | 7.480 | 7.540 | 7.420 | 7.420 | 6.051 | 17,169 |
| 2024-05-24 | 7.460 | 7.480 | 7.400 | 7.480 | 6.100 | 1,745 |
| 2024-05-23 | 7.500 | 7.500 | 7.340 | 7.420 | 6.051 | 16,542 |
| 2024-05-22 | 7.460 | 7.500 | 7.460 | 7.500 | 6.116 | 15,310 |
| 2024-05-21 | 7.500 | 7.540 | 7.460 | 7.480 | 6.100 | 7,289 |
| 2024-05-20 | 7.460 | 7.580 | 7.440 | 7.460 | 6.084 | 17,282 |
| 2024-05-17 | 7.460 | 7.580 | 7.400 | 7.460 | 6.084 | 29,935 |
| 2024-05-16 | 7.420 | 7.520 | 7.400 | 7.480 | 6.100 | 49,719 |
| 2024-05-15 | 7.280 | 7.400 | 7.240 | 7.400 | 6.035 | 46,082 |
| 2024-05-14 | 7.180 | 7.300 | 7.080 | 7.200 | 5.872 | 111,144 |
| 2024-05-13 | 7.040 | 7.080 | 6.980 | 7.060 | 5.757 | 22,135 |
| 2024-05-10 | 7.060 | 7.080 | 6.960 | 7.040 | 5.741 | 40,399 |
| 2024-05-09 | 6.960 | 7.060 | 6.960 | 7.040 | 5.741 | 6,751 |
| 2024-05-08 | 7.080 | 7.080 | 6.960 | 6.960 | 5.676 | 20,888 |
| 2024-05-07 | 7.000 | 7.080 | 6.940 | 6.980 | 5.692 | 26,426 |
| 2024-05-06 | 7.040 | 7.080 | 6.940 | 7.000 | 5.708 | 28,759 |
| 2024-05-03 | 7.020 | 7.060 | 6.980 | 7.040 | 5.741 | 14,247 |
| 2024-05-02 | 7.080 | 7.080 | 7.020 | 7.040 | 5.741 | 15,745 |
| 2024-04-30 | 7.220 | 7.220 | 7.000 | 7.020 | 5.725 | 85,504 |
| 2024-04-29 | 7.480 | 7.480 | 7.200 | 7.240 | 5.904 | 26,132 |
| 2024-04-26 | 7.120 | 7.200 | 7.120 | 7.120 | 5.806 | 9,517 |
| 2024-04-25 | 7.180 | 7.180 | 7.100 | 7.120 | 5.806 | 7,820 |
| 2024-04-24 | 7.260 | 7.260 | 7.060 | 7.160 | 5.839 | 72,486 |
| 2024-04-23 | 7.080 | 7.100 | 7.000 | 7.040 | 5.741 | 22,036 |
| 2024-04-22 | 7.100 | 7.100 | 7.040 | 7.080 | 5.774 | 5,653 |
| 2024-04-19 | 7.000 | 7.080 | 6.980 | 7.000 | 5.708 | 26,446 |
| 2024-04-18 | 6.920 | 7.000 | 6.920 | 7.000 | 5.708 | 5,909 |
| 2024-04-17 | 7.000 | 7.000 | 6.980 | 6.980 | 5.692 | 5,968 |
| 2024-04-16 | 7.040 | 7.120 | 6.940 | 7.000 | 5.708 | 31,123 |
| 2024-04-15 | 7.000 | 7.060 | 6.980 | 7.040 | 5.741 | 10,431 |
| 2024-04-12 | 6.900 | 7.000 | 6.880 | 7.000 | 5.708 | 6,062 |
| 2024-04-11 | 6.920 | 6.920 | 6.860 | 6.900 | 5.627 | 18,753 |
| 2024-04-10 | 6.900 | 6.960 | 6.880 | 6.960 | 5.676 | 6,570 |
| 2024-04-09 | 6.960 | 6.980 | 6.880 | 6.900 | 5.627 | 32,174 |
| 2024-04-08 | 6.800 | 6.960 | 6.780 | 6.960 | 5.676 | 25,454 |
| 2024-04-05 | 6.780 | 6.800 | 6.740 | 6.800 | 5.545 | 10,390 |
| 2024-04-04 | 6.800 | 6.800 | 6.740 | 6.780 | 5.529 | 7,647 |
| 2024-04-03 | 6.800 | 6.800 | 6.760 | 6.780 | 5.529 | 9,819 |
| 2024-04-02 | 6.780 | 6.820 | 6.740 | 6.760 | 5.513 | 14,105 |
| 2024-03-28 | 6.660 | 6.840 | 6.660 | 6.760 | 5.513 | 10,674 |
| 2024-03-27 | 6.700 | 6.700 | 6.620 | 6.660 | 5.431 | 7,539 |
| 2024-03-26 | 6.600 | 6.640 | 6.600 | 6.600 | 5.382 | 12,973 |
| 2024-03-25 | 6.600 | 6.600 | 6.560 | 6.600 | 5.382 | 6,646 |
| 2024-03-22 | 6.600 | 6.600 | 6.540 | 6.600 | 5.382 | 6,895 |
| 2024-03-21 | 6.540 | 6.580 | 6.540 | 6.540 | 5.333 | 11,059 |
| 2024-03-20 | 6.700 | 6.700 | 6.540 | 6.580 | 5.366 | 10,395 |
| 2024-03-19 | 6.680 | 6.680 | 6.560 | 6.600 | 5.382 | 21,905 |
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.