Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	6.540	6.680	6.500	6.640	5.415	20,459
2023-12-20	6.640	6.640	6.540	6.560	5.350	13,146
2023-12-19	6.640	6.640	6.600	6.640	5.415	6,311
2023-12-18	6.620	6.680	6.620	6.620	5.399	4,834
2023-12-15	6.680	6.700	6.620	6.620	5.399	35,776
2023-12-14	6.700	6.720	6.680	6.680	5.448	20,718
2023-12-13	6.720	6.720	6.700	6.720	5.480	10,633
2023-12-12	6.740	6.740	6.700	6.720	5.480	6,693
2023-12-11	6.700	6.740	6.700	6.740	5.496	19,826
2023-12-08	6.760	6.760	6.740	6.740	5.496	5,864
2023-12-07	6.700	6.760	6.700	6.760	5.513	7,758
2023-12-06	6.720	6.740	6.680	6.720	5.480	11,373
2023-12-05	6.720	6.760	6.700	6.720	5.480	26,664
2023-12-04	6.700	6.780	6.700	6.740	5.496	47,029
2023-12-01	6.740	6.800	6.680	6.780	5.529	13,643
2023-11-30	6.700	6.780	6.680	6.740	5.496	19,338
2023-11-29	6.680	6.720	6.620	6.700	5.464	28,032
2023-11-28	6.640	6.680	6.620	6.640	5.415	12,551
2023-11-27	6.680	6.680	6.600	6.600	5.382	6,568
2023-11-24	6.620	6.640	6.520	6.600	5.382	18,692
2023-11-23	6.680	6.680	6.620	6.620	5.399	13,597
2023-11-22	6.620	6.680	6.600	6.640	5.415	5,008
2023-11-21	6.620	6.680	6.620	6.620	5.399	9,614
2023-11-20	6.620	6.660	6.620	6.620	5.399	4,898
2023-11-17	6.680	6.680	6.600	6.600	5.382	9,270
2023-11-16	6.620	6.680	6.560	6.680	5.448	21,579
2023-11-15	6.680	6.700	6.660	6.680	5.448	7,901
2023-11-14	6.660	6.680	6.520	6.680	5.448	14,427
2023-11-13	6.520	6.640	6.520	6.620	5.399	12,040
2023-11-10	6.640	6.640	6.600	6.600	5.382	3,116
2023-11-09	6.680	6.680	6.620	6.640	5.415	1,424
2023-11-08	6.640	6.660	6.600	6.600	5.382	4,677
2023-11-07	6.700	6.700	6.500	6.640	5.415	17,523
2023-11-06	6.700	6.720	6.660	6.720	5.480	6,929
2023-11-03	6.720	6.720	6.600	6.700	5.464	30,753
2023-11-02	6.720	6.720	6.660	6.720	5.480	11,196
2023-11-01	6.700	6.720	6.660	6.720	5.480	6,353
2023-10-31	6.680	6.700	6.660	6.700	5.464	4,047
2023-10-30	6.660	6.700	6.660	6.700	5.464	8,350
2023-10-27	6.680	6.680	6.640	6.660	5.431	7,171
2023-10-26	6.680	6.680	6.620	6.680	5.448	4,493
2023-10-25	6.720	6.720	6.600	6.600	5.382	11,192
2023-10-24	6.720	6.760	6.700	6.700	5.464	7,048
2023-10-23	6.740	6.760	6.720	6.720	5.480	5,406
2023-10-20	6.860	6.860	6.660	6.660	5.431	4,097
2023-10-19	6.720	6.880	6.720	6.880	5.611	8,695
2023-10-18	6.740	6.880	6.740	6.880	5.611	8,756
2023-10-17	6.780	6.780	6.740	6.740	5.496	5,393
2023-10-16	6.780	6.800	6.760	6.800	5.545	8,160
2023-10-13	6.780	6.840	6.780	6.800	5.545	6,866
2023-10-12	6.740	6.820	6.740	6.780	5.529	14,370
2023-10-11	6.740	6.800	6.740	6.780	5.529	8,392
2023-10-10	6.780	6.820	6.760	6.780	5.529	14,965
2023-10-09	6.740	6.800	6.740	6.780	5.529	15,855
2023-10-06	6.800	6.840	6.680	6.840	5.578	9,504
2023-10-05	6.780	6.820	6.780	6.820	5.562	6,113
2023-10-04	6.840	6.840	6.760	6.800	5.545	13,196
2023-10-03	6.860	6.900	6.820	6.860	5.594	18,890
2023-10-02	6.860	6.920	6.820	6.900	5.627	34,825
2023-09-29	6.920	7.000	6.900	6.900	5.627	27,008

← NewerPage 13 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.