Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	6.680	6.680	6.560	6.600	5.382	21,905
2024-03-18	6.700	6.700	6.580	6.600	5.382	4,840
2024-03-15	6.700	6.700	6.460	6.500	5.301	18,418
2024-03-14	6.480	6.500	6.460	6.460	5.268	12,929
2024-03-13	6.480	6.520	6.420	6.420	5.236	70,190
2024-03-12	6.500	6.500	6.460	6.480	5.284	14,218
2024-03-11	6.500	6.500	6.460	6.500	5.301	2,437
2024-03-08	6.500	6.500	6.400	6.480	5.284	7,136
2024-03-07	6.440	6.480	6.400	6.460	5.268	4,391
2024-03-06	6.500	6.500	6.420	6.480	5.284	15,746
2024-03-05	6.500	6.500	6.480	6.500	5.301	3,504
2024-03-04	6.500	6.500	6.460	6.460	5.268	4,040
2024-03-01	6.580	6.580	6.460	6.480	5.284	35,827
2024-02-29	6.600	6.600	6.540	6.600	5.382	9,414
2024-02-28	6.640	6.640	6.500	6.600	5.382	15,823
2024-02-27	6.740	6.740	6.620	6.640	5.415	15,332
2024-02-26	6.660	6.860	6.640	6.740	5.496	12,365
2024-02-23	6.680	6.680	6.600	6.640	5.415	4,939
2024-02-22	6.760	6.760	6.620	6.680	5.448	6,958
2024-02-21	6.860	6.860	6.640	6.680	5.448	5,919
2024-02-20	6.620	6.660	6.620	6.620	5.399	3,934
2024-02-19	6.660	6.660	6.620	6.620	5.399	3,363
2024-02-16	6.660	6.700	6.600	6.600	5.382	5,477
2024-02-15	6.680	6.700	6.640	6.640	5.415	2,702
2024-02-14	6.520	6.680	6.520	6.600	5.382	11,598
2024-02-13	6.520	6.620	6.520	6.520	5.317	8,155
2024-02-12	6.660	6.680	6.580	6.580	5.366	4,776
2024-02-09	6.620	6.660	6.620	6.660	5.431	5,163
2024-02-08	6.680	6.680	6.640	6.660	5.431	7,253
2024-02-07	6.700	6.700	6.660	6.680	5.448	6,839
2024-02-06	6.680	6.680	6.640	6.640	5.415	12,059
2024-02-05	6.680	6.700	6.640	6.680	5.448	26,610
2024-02-02	6.660	6.680	6.600	6.640	5.415	7,019
2024-02-01	6.660	6.680	6.600	6.660	5.431	20,771
2024-01-31	6.660	6.680	6.660	6.680	5.448	13,847
2024-01-30	6.620	6.660	6.600	6.660	5.431	14,054
2024-01-29	6.560	6.600	6.500	6.500	5.301	7,372
2024-01-26	6.620	6.680	6.580	6.580	5.366	13,892
2024-01-25	6.660	6.660	6.600	6.600	5.382	18,721
2024-01-24	6.680	6.680	6.640	6.640	5.415	12,141
2024-01-23	6.680	6.680	6.640	6.680	5.448	12,458
2024-01-22	6.680	6.680	6.660	6.660	5.431	11,577
2024-01-19	6.660	6.680	6.660	6.680	5.448	9,011
2024-01-18	6.660	6.660	6.660	6.660	5.431	2,906
2024-01-17	6.660	6.680	6.620	6.660	5.431	9,748
2024-01-16	6.680	6.680	6.640	6.680	5.448	29,249
2024-01-15	6.680	6.700	6.680	6.680	5.448	32,455
2024-01-12	6.680	6.680	6.660	6.680	5.448	21,215
2024-01-11	6.660	6.700	6.660	6.680	5.448	26,300
2024-01-10	6.640	6.700	6.640	6.660	5.431	20,184
2024-01-09	6.660	6.680	6.620	6.680	5.448	25,150
2024-01-08	6.700	6.700	6.620	6.680	5.448	22,524
2024-01-05	6.600	6.700	6.600	6.700	5.464	14,776
2024-01-04	6.660	6.700	6.660	6.700	5.464	14,350
2024-01-03	6.700	6.700	6.640	6.660	5.431	9,409
2024-01-02	6.680	6.700	6.560	6.640	5.415	27,556
2023-12-29	6.680	6.680	6.660	6.680	5.448	10,185
2023-12-28	6.600	6.680	6.580	6.660	5.431	15,157
2023-12-27	6.620	6.660	6.620	6.620	5.399	6,341
2023-12-22	6.520	6.660	6.520	6.620	5.399	25,639

← NewerPage 12 of 22 · 1,274 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.