Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.700	6.780	6.640	6.780	5.529	28,216
2023-07-05	6.760	6.760	6.640	6.680	5.448	24,764
2023-07-04	6.860	6.860	6.680	6.760	5.513	30,010
2023-07-03	6.760	6.840	6.740	6.800	5.545	34,630
2023-06-30	6.780	6.860	6.720	6.720	5.480	92,760
2023-06-29	6.600	6.640	6.560	6.620	5.399	12,206
2023-06-28	6.600	6.620	6.500	6.620	5.399	33,378
2023-06-27	6.740	6.760	6.640	6.640	5.415	4,454
2023-06-26	6.540	6.760	6.540	6.720	5.480	24,320
2023-06-23	6.640	6.640	6.500	6.540	5.333	22,716
2023-06-22	6.600	6.660	6.600	6.640	5.415	12,472
2023-06-21	6.660	6.700	6.620	6.620	5.399	30,393
2023-06-20	6.660	6.720	6.660	6.660	5.431	17,001
2023-06-19	6.840	6.840	6.700	6.700	5.464	23,897
2023-06-16	6.580	6.940	6.560	6.800	5.545	113,953
2023-06-15	7.260	7.280	7.240	7.240	5.333	107,740
2023-06-14	7.180	7.280	7.180	7.220	5.319	43,054
2023-06-13	7.320	7.340	7.160	7.200	5.304	67,004
2023-06-12	7.360	7.360	7.260	7.300	5.378	39,216
2023-06-09	7.260	7.300	7.180	7.240	5.333	43,969
2023-06-08	7.160	7.220	7.160	7.220	5.319	14,364
2023-06-07	7.020	7.160	7.020	7.120	5.245	27,087
2023-06-06	7.000	7.040	7.000	7.040	5.186	8,605
2023-06-05	7.000	7.000	6.940	6.980	5.142	6,330
2023-06-02	7.000	7.000	6.940	6.980	5.142	42,127
2023-06-01	7.000	7.040	6.980	6.980	5.142	63,173
2023-05-31	7.100	7.100	6.980	7.040	5.186	29,455
2023-05-30	7.000	7.040	7.000	7.040	5.186	58,000
2023-05-29	6.900	6.940	6.880	6.940	5.112	9,623
2023-05-26	6.940	6.980	6.900	6.900	5.083	24,026
2023-05-25	6.940	6.980	6.920	6.920	5.098	20,580
2023-05-24	7.000	7.020	6.940	6.940	5.112	43,962
2023-05-23	7.000	7.000	6.980	6.980	5.142	26,544
2023-05-22	7.000	7.020	6.980	6.980	5.142	29,934
2023-05-19	6.960	7.000	6.960	6.980	5.142	11,146
2023-05-18	7.000	7.000	6.960	6.960	5.127	17,078
2023-05-17	7.000	7.040	6.960	7.000	5.157	71,472
2023-05-16	7.000	7.000	6.960	7.000	5.157	11,051
2023-05-15	6.980	7.000	6.960	6.980	5.142	17,902
2023-05-12	7.000	7.020	6.980	6.980	5.142	70,378
2023-05-11	7.000	7.000	6.980	7.000	5.157	838
2023-05-10	6.980	7.000	6.940	7.000	5.157	10,490
2023-05-09	7.000	7.020	6.980	7.000	5.157	12,174
2023-05-08	7.000	7.080	6.960	6.980	5.142	29,963
2023-05-05	6.900	7.160	6.880	7.000	5.157	179,911
2023-05-04	6.720	6.760	6.700	6.760	4.980	12,293
2023-05-03	6.680	6.720	6.660	6.720	4.950	18,020
2023-05-02	6.680	6.740	6.680	6.680	4.921	11,493
2023-04-28	6.700	6.800	6.680	6.740	4.965	33,415
2023-04-27	6.700	6.720	6.540	6.720	4.950	16,704
2023-04-26	6.500	6.700	6.480	6.700	4.936	35,295
2023-04-25	6.500	6.620	6.500	6.600	4.862	32,913
2023-04-24	6.560	6.600	6.540	6.600	4.862	26,775
2023-04-21	6.560	6.600	6.560	6.600	4.862	13,459
2023-04-20	6.600	6.600	6.560	6.560	4.832	15,261
2023-04-19	6.600	6.600	6.440	6.500	4.788	5,418
2023-04-18	6.620	6.620	6.360	6.600	4.862	15,214
2023-04-17	6.640	6.700	6.640	6.640	4.891	55,492
2023-04-14	6.620	6.660	6.600	6.620	4.877	3,634
2023-04-13	6.600	6.620	6.600	6.620	4.877	445

← NewerPage 15 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.