Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.980	6.980	6.880	6.920	5.643	9,712
2023-09-27	6.900	6.980	6.880	6.880	5.611	8,092
2023-09-26	6.880	6.940	6.880	6.900	5.627	20,900
2023-09-25	6.900	6.960	6.880	6.880	5.611	15,741
2023-09-22	7.000	7.000	6.940	6.960	5.676	9,284
2023-09-21	7.000	7.000	6.980	7.000	5.708	59,790
2023-09-20	7.000	7.000	6.940	6.940	5.660	51,887
2023-09-19	6.960	6.960	6.840	6.880	5.611	16,076
2023-09-18	6.980	6.980	6.860	6.940	5.660	22,558
2023-09-15	6.900	6.960	6.900	6.960	5.676	11,386
2023-09-14	6.900	6.920	6.900	6.900	5.627	5,952
2023-09-13	6.940	6.940	6.900	6.900	5.627	12,168
2023-09-12	6.880	6.960	6.880	6.940	5.660	12,771
2023-09-11	6.960	6.980	6.880	6.960	5.676	12,005
2023-09-08	6.960	6.980	6.900	6.960	5.676	16,633
2023-09-07	6.980	7.000	6.900	6.900	5.627	6,274
2023-09-06	6.860	6.940	6.860	6.900	5.627	7,097
2023-09-05	6.980	7.000	6.920	6.940	5.660	20,947
2023-09-04	6.820	7.000	6.800	6.980	5.692	50,373
2023-09-01	6.760	6.820	6.700	6.820	5.562	39,523
2023-08-31	6.740	6.780	6.700	6.780	5.529	17,537
2023-08-30	6.740	6.760	6.700	6.740	5.496	4,394
2023-08-29	6.760	6.780	6.740	6.740	5.496	5,659
2023-08-28	6.800	6.800	6.740	6.760	5.513	6,330
2023-08-25	6.800	6.800	6.720	6.780	5.529	10,487
2023-08-24	6.780	6.780	6.740	6.760	5.513	6,473
2023-08-23	6.700	6.800	6.660	6.800	5.545	18,329
2023-08-22	6.700	6.800	6.640	6.700	5.464	19,422
2023-08-21	6.720	6.800	6.680	6.680	5.448	9,217
2023-08-18	6.700	6.740	6.660	6.720	5.480	16,754
2023-08-17	6.800	6.800	6.720	6.720	5.480	4,107
2023-08-16	6.680	6.780	6.680	6.780	5.529	11,062
2023-08-15	6.720	6.720	6.620	6.660	5.431	15,850
2023-08-14	6.800	6.860	6.720	6.760	5.513	10,000
2023-08-11	6.860	6.860	6.740	6.760	5.513	9,995
2023-08-10	6.820	6.880	6.800	6.820	5.562	7,681
2023-08-09	6.760	6.880	6.720	6.880	5.611	10,647
2023-08-08	6.780	6.780	6.700	6.700	5.464	8,587
2023-08-07	6.880	6.880	6.740	6.800	5.545	8,713
2023-08-04	6.700	6.840	6.700	6.780	5.529	7,649
2023-08-03	6.880	6.880	6.760	6.780	5.529	12,176
2023-08-02	6.840	6.880	6.780	6.820	5.562	21,991
2023-08-01	6.900	6.900	6.700	6.720	5.480	26,987
2023-07-31	7.000	7.000	6.900	6.940	5.660	12,004
2023-07-28	6.940	6.980	6.900	6.980	5.692	10,949
2023-07-27	6.940	7.000	6.940	7.000	5.708	8,339
2023-07-26	6.960	7.000	6.920	7.000	5.708	7,305
2023-07-25	6.920	7.000	6.920	7.000	5.708	6,845
2023-07-24	7.000	7.000	6.960	6.980	5.692	8,001
2023-07-21	6.980	7.000	6.940	7.000	5.708	38,784
2023-07-20	6.920	7.000	6.920	6.960	5.676	24,696
2023-07-19	7.000	7.000	6.960	7.000	5.708	16,472
2023-07-18	6.820	7.000	6.820	7.000	5.708	47,063
2023-07-17	6.860	6.860	6.780	6.860	5.594	16,585
2023-07-14	6.860	6.860	6.780	6.860	5.594	21,702
2023-07-13	6.740	6.880	6.740	6.860	5.594	59,773
2023-07-12	6.800	6.820	6.700	6.740	5.496	24,327
2023-07-11	6.700	6.820	6.700	6.800	5.545	37,164
2023-07-10	6.760	6.760	6.740	6.760	5.513	16,803
2023-07-07	6.780	6.780	6.740	6.760	5.513	24,312

← NewerPage 14 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.