Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.620 | 5.620 | 5.600 | 5.600 | 4.125 | 12,500 |
| 2023-01-13 | 5.620 | 5.740 | 5.600 | 5.640 | 4.155 | 14,785 |
| 2023-01-12 | 5.640 | 5.640 | 5.640 | 5.640 | 4.155 | 4,236 |
| 2023-01-11 | 5.780 | 5.780 | 5.620 | 5.660 | 4.169 | 8,950 |
| 2023-01-10 | 5.700 | 5.700 | 5.620 | 5.660 | 4.169 | 14,999 |
| 2023-01-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.125 | 14,399 |
| 2023-01-06 | 5.600 | 5.600 | 5.600 | 5.600 | 4.125 | 750 |
| 2023-01-05 | 5.680 | 5.680 | 5.520 | 5.600 | 4.125 | 8,040 |
| 2023-01-04 | 5.620 | 5.620 | 5.520 | 5.600 | 4.125 | 21,382 |
| 2023-01-03 | 5.580 | 5.680 | 5.580 | 5.600 | 4.125 | 3,352 |
| 2023-01-02 | 5.520 | 5.580 | 5.520 | 5.580 | 4.111 | 1,912 |
| 2022-12-30 | 5.520 | 5.520 | 5.520 | 5.520 | 4.066 | 400 |
| 2022-12-29 | 5.560 | 5.600 | 5.500 | 5.600 | 4.125 | 34,385 |
| 2022-12-28 | 5.620 | 5.660 | 5.500 | 5.500 | 4.052 | 10,976 |
| 2022-12-27 | 5.680 | 5.700 | 5.600 | 5.600 | 4.125 | 10,093 |
| 2022-12-23 | 5.620 | 5.640 | 5.620 | 5.640 | 4.155 | 2,390 |
| 2022-12-22 | 5.640 | 5.660 | 5.640 | 5.660 | 4.169 | 3,500 |
| 2022-12-21 | 5.780 | 5.840 | 5.440 | 5.540 | 4.081 | 41,926 |
| 2022-12-20 | 5.860 | 5.860 | 5.740 | 5.740 | 4.228 | 4,399 |
| 2022-12-19 | 5.740 | 5.800 | 5.720 | 5.740 | 4.228 | 5,813 |
| 2022-12-16 | 5.800 | 5.820 | 5.740 | 5.820 | 4.287 | 12,699 |
| 2022-12-15 | 5.760 | 5.760 | 5.740 | 5.740 | 4.228 | 5,454 |
| 2022-12-14 | 5.700 | 5.800 | 5.700 | 5.760 | 4.243 | 23,229 |
| 2022-12-13 | 5.740 | 5.740 | 5.660 | 5.660 | 4.169 | 7,735 |
| 2022-12-12 | 5.700 | 5.880 | 5.700 | 5.880 | 4.332 | 44,963 |
| 2022-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 4.199 | 2,306 |
| 2022-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.199 | 1,047 |
| 2022-12-07 | 5.740 | 5.740 | 5.700 | 5.700 | 4.199 | 2,569 |
| 2022-12-06 | 5.660 | 5.700 | 5.660 | 5.700 | 4.199 | 5,701 |
| 2022-12-05 | 5.800 | 5.800 | 5.700 | 5.700 | 4.199 | 5,803 |
| 2022-12-02 | 5.800 | 5.800 | 5.700 | 5.720 | 4.214 | 8,827 |
| 2022-12-01 | 5.720 | 5.740 | 5.700 | 5.720 | 4.214 | 5,082 |
| 2022-11-30 | 5.420 | 5.620 | 5.420 | 5.620 | 4.140 | 3,209 |
| 2022-11-29 | 5.420 | 5.420 | 5.420 | 5.420 | 3.993 | 1,475 |
| 2022-11-28 | 5.700 | 5.700 | 5.600 | 5.620 | 4.140 | 3,225 |
| 2022-11-25 | 5.700 | 5.700 | 5.700 | 5.700 | 4.199 | 40 |
| 2022-11-23 | 5.800 | 5.800 | 5.740 | 5.780 | 4.258 | 8,102 |
| 2022-11-22 | 5.740 | 5.740 | 5.620 | 5.620 | 4.140 | 5,665 |
| 2022-11-17 | 5.800 | 5.800 | 5.660 | 5.720 | 4.214 | 4,556 |
| 2022-11-16 | 5.800 | 5.900 | 5.760 | 5.760 | 4.243 | 4,675 |
| 2022-11-15 | 5.820 | 5.880 | 5.820 | 5.880 | 4.332 | 2,618 |
| 2022-11-14 | 5.900 | 5.900 | 5.760 | 5.760 | 4.243 | 6,729 |
| 2022-11-11 | 5.740 | 5.740 | 5.740 | 5.740 | 4.228 | 743 |
| 2022-11-10 | 5.740 | 5.740 | 5.660 | 5.660 | 4.169 | 1,094 |
| 2022-11-09 | 5.700 | 5.900 | 5.700 | 5.900 | 4.346 | 158 |
| 2022-11-08 | 5.680 | 5.700 | 5.680 | 5.700 | 4.199 | 7,992 |
| 2022-11-07 | 5.860 | 5.860 | 5.780 | 5.780 | 4.258 | 2,989 |
| 2022-11-04 | 5.880 | 5.960 | 5.880 | 5.960 | 4.390 | 6,540 |
| 2022-11-03 | 6.000 | 6.000 | 5.880 | 5.880 | 4.332 | 10,820 |
| 2022-11-02 | 5.880 | 5.880 | 5.880 | 5.880 | 4.332 | 2,700 |
| 2022-11-01 | 5.980 | 5.980 | 5.940 | 5.940 | 4.376 | 3,447 |
| 2022-10-31 | 5.840 | 6.020 | 5.840 | 5.920 | 4.361 | 20,713 |
| 2022-10-28 | 5.960 | 5.960 | 5.840 | 5.840 | 4.302 | 24 |
| 2022-10-27 | 5.780 | 5.800 | 5.780 | 5.800 | 4.273 | 8,097 |
| 2022-10-26 | 5.340 | 5.780 | 5.340 | 5.760 | 4.243 | 2,212 |
| 2022-10-25 | 5.760 | 5.820 | 5.760 | 5.800 | 4.273 | 4,850 |
| 2022-10-24 | 5.640 | 5.780 | 5.620 | 5.780 | 4.258 | 1,541 |
| 2022-10-21 | 5.760 | 5.860 | 5.700 | 5.760 | 4.243 | 5,017 |
| 2022-10-20 | 5.300 | 5.660 | 5.300 | 5.600 | 4.125 | 21,988 |
| 2022-10-19 | 5.500 | 5.600 | 5.440 | 5.600 | 4.125 | 8,171 |
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.