Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.680	6.700	6.600	6.600	4.862	3,516
2023-04-11	6.580	6.660	6.580	6.600	4.862	3,161
2023-04-06	6.720	6.720	6.600	6.600	4.862	124
2023-04-05	6.760	6.760	6.680	6.700	4.936	6,882
2023-04-04	6.680	6.760	6.680	6.760	4.980	9,823
2023-04-03	6.320	6.740	6.320	6.740	4.965	23,739
2023-03-31	6.520	6.620	6.460	6.620	4.877	7,712
2023-03-30	6.340	6.600	6.300	6.600	4.862	5,965
2023-03-29	6.280	6.380	6.280	6.360	4.685	4,708
2023-03-28	6.500	6.500	6.260	6.300	4.641	6,111
2023-03-27	6.560	6.560	6.440	6.440	4.744	6,377
2023-03-24	6.700	6.700	6.520	6.600	4.862	9,057
2023-03-23	6.700	6.760	6.640	6.760	4.980	1,316
2023-03-22	6.760	6.760	6.660	6.700	4.936	2,901
2023-03-21	6.520	6.760	6.520	6.760	4.980	26,668
2023-03-20	6.820	6.820	6.440	6.620	4.877	17,498
2023-03-17	6.340	6.700	6.340	6.700	4.936	63,131
2023-03-16	6.320	6.380	6.220	6.320	4.656	6,466
2023-03-15	6.500	6.500	6.220	6.300	4.641	12,567
2023-03-14	6.400	6.460	6.360	6.460	4.759	4,719
2023-03-13	6.560	6.580	6.440	6.480	4.774	8,803
2023-03-10	6.700	6.700	6.520	6.560	4.832	13,315
2023-03-09	6.600	6.900	6.600	6.680	4.921	72,898
2023-03-08	6.440	6.440	6.400	6.440	4.744	328
2023-03-07	6.320	6.440	6.320	6.440	4.744	4,769
2023-03-06	6.420	6.480	6.420	6.420	4.729	1,224
2023-03-03	6.380	6.420	6.380	6.420	4.729	26,346
2023-03-02	6.340	6.340	6.340	6.340	4.670	75
2023-03-01	6.460	6.500	6.300	6.300	4.641	15,414
2023-02-28	6.400	6.420	6.320	6.380	4.700	7,672
2023-02-27	6.260	6.300	6.260	6.300	4.641	3,720
2023-02-24	6.340	6.340	6.260	6.260	4.611	1,661
2023-02-23	6.320	6.320	6.200	6.280	4.626	11,153
2023-02-22	6.400	6.400	6.360	6.380	4.700	6,258
2023-02-21	6.320	6.340	6.280	6.340	4.670	2,081
2023-02-20	6.320	6.320	6.300	6.300	4.641	366
2023-02-17	6.220	6.260	6.180	6.260	4.611	4,527
2023-02-16	6.220	6.320	6.200	6.200	4.567	5,188
2023-02-15	6.320	6.320	6.220	6.220	4.582	3,787
2023-02-14	6.300	6.320	6.300	6.320	4.656	2,548
2023-02-13	6.440	6.440	6.320	6.320	4.656	5,909
2023-02-10	6.360	6.440	6.360	6.440	4.744	8,439
2023-02-09	6.400	6.400	6.320	6.360	4.685	3,008
2023-02-08	6.200	6.320	6.200	6.320	4.656	18,372
2023-02-07	6.200	6.200	6.120	6.200	4.567	6,433
2023-02-06	6.200	6.200	6.100	6.200	4.567	11,884
2023-02-03	6.300	6.400	6.100	6.200	4.567	19,283
2023-02-02	6.340	6.440	6.240	6.340	4.670	16,446
2023-02-01	6.280	6.300	6.220	6.300	4.641	8,069
2023-01-31	6.140	6.240	6.140	6.160	4.538	18,686
2023-01-30	6.100	6.120	6.040	6.040	4.449	2,129
2023-01-27	6.000	6.040	6.000	6.040	4.449	5,339
2023-01-26	6.000	6.000	5.940	5.940	4.376	3,170
2023-01-25	6.020	6.040	5.900	5.940	4.376	4,836
2023-01-24	6.120	6.160	5.960	6.020	4.435	23,623
2023-01-23	6.180	6.180	6.060	6.120	4.508	22,588
2023-01-20	5.940	6.140	5.940	6.080	4.479	19,927
2023-01-19	5.860	5.980	5.860	5.880	4.332	24,861
2023-01-18	5.780	5.860	5.700	5.820	4.287	19,296
2023-01-17	5.720	5.760	5.660	5.700	4.199	27,397

← NewerPage 16 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.