Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5.400 | 5.400 | 5.400 | 5.400 | 3.978 | 20 |
| 2022-10-13 | 5.480 | 5.500 | 5.300 | 5.300 | 3.904 | 18,950 |
| 2022-10-12 | 5.400 | 5.400 | 5.400 | 5.400 | 3.978 | 240 |
| 2022-10-11 | 5.060 | 5.380 | 5.060 | 5.380 | 3.963 | 1,605 |
| 2022-10-10 | 5.000 | 5.380 | 5.000 | 5.360 | 3.948 | 1,560 |
| 2022-10-07 | 5.380 | 5.400 | 5.380 | 5.400 | 3.978 | 8,070 |
| 2022-10-06 | 5.360 | 5.360 | 5.320 | 5.320 | 3.919 | 2,207 |
| 2022-10-05 | 5.400 | 5.400 | 5.320 | 5.320 | 3.919 | 1,451 |
| 2022-10-04 | 5.260 | 5.420 | 5.240 | 5.380 | 3.963 | 23,961 |
| 2022-10-03 | 5.220 | 5.220 | 5.180 | 5.180 | 3.816 | 4,710 |
| 2022-09-30 | 5.220 | 5.240 | 5.100 | 5.240 | 3.860 | 40,856 |
| 2022-09-29 | 5.400 | 5.400 | 5.220 | 5.220 | 3.845 | 15,565 |
| 2022-09-28 | 5.380 | 5.380 | 5.300 | 5.300 | 3.904 | 9,538 |
| 2022-09-27 | 5.420 | 5.420 | 5.420 | 5.420 | 3.993 | 371 |
| 2022-09-26 | 5.240 | 5.380 | 5.240 | 5.380 | 3.963 | 9,465 |
| 2022-09-23 | 5.520 | 5.520 | 5.100 | 5.220 | 3.845 | 30,580 |
| 2022-09-22 | 5.600 | 5.600 | 5.520 | 5.520 | 4.066 | 1,116 |
| 2022-09-21 | 5.780 | 5.780 | 5.640 | 5.640 | 4.155 | 6,062 |
| 2022-09-20 | 5.880 | 5.880 | 5.760 | 5.760 | 4.243 | 16,600 |
| 2022-09-19 | 5.940 | 5.940 | 5.880 | 5.880 | 4.332 | 5,073 |
| 2022-09-16 | 5.980 | 5.980 | 5.980 | 5.980 | 4.405 | 200 |
| 2022-09-15 | 5.940 | 5.980 | 5.940 | 5.980 | 4.405 | 5,117 |
| 2022-09-14 | 6.000 | 6.000 | 5.980 | 6.000 | 4.420 | 9,600 |
| 2022-09-13 | 5.940 | 6.000 | 5.940 | 6.000 | 4.420 | 1,967 |
| 2022-09-12 | 6.000 | 6.000 | 5.940 | 6.000 | 4.420 | 1,545 |
| 2022-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.420 | 1,501 |
| 2022-09-08 | 5.980 | 6.000 | 5.940 | 5.940 | 4.376 | 6,265 |
| 2022-09-07 | 6.000 | 6.020 | 5.980 | 6.000 | 4.420 | 2,145 |
| 2022-09-06 | 5.880 | 6.000 | 5.880 | 6.000 | 4.420 | 2,755 |
| 2022-09-05 | 5.900 | 5.900 | 5.900 | 5.900 | 4.346 | 10 |
| 2022-09-02 | 5.900 | 5.960 | 5.900 | 5.900 | 4.346 | 4,203 |
| 2022-09-01 | 5.820 | 6.120 | 5.800 | 6.120 | 4.508 | 17,608 |
| 2022-08-31 | 5.900 | 5.920 | 5.800 | 5.800 | 4.273 | 1,577 |
| 2022-08-30 | 5.880 | 5.900 | 5.880 | 5.900 | 4.346 | 2,500 |
| 2022-08-29 | 5.880 | 5.880 | 5.880 | 5.880 | 4.332 | 529 |
| 2022-08-26 | 6.000 | 6.000 | 5.920 | 5.960 | 4.390 | 2,765 |
| 2022-08-25 | 6.040 | 6.040 | 5.980 | 6.040 | 4.449 | 2,621 |
| 2022-08-22 | 6.100 | 6.120 | 6.100 | 6.120 | 4.508 | 850 |
| 2022-08-19 | 6.060 | 6.100 | 6.060 | 6.100 | 4.494 | 2,620 |
| 2022-08-18 | 6.040 | 6.040 | 6.040 | 6.040 | 4.449 | 80 |
| 2022-08-17 | 6.040 | 6.080 | 6.020 | 6.020 | 4.435 | 3,167 |
| 2022-08-16 | 5.900 | 6.000 | 5.900 | 6.000 | 4.420 | 942 |
| 2022-08-15 | 6.100 | 6.100 | 5.920 | 6.020 | 4.435 | 15,791 |
| 2022-08-10 | 6.200 | 6.200 | 6.140 | 6.180 | 4.553 | 1,740 |
| 2022-08-09 | 6.220 | 6.220 | 6.140 | 6.220 | 4.582 | 8,598 |
| 2022-08-08 | 6.200 | 6.200 | 6.160 | 6.160 | 4.538 | 1,902 |
| 2022-08-05 | 6.240 | 6.240 | 6.240 | 6.240 | 4.597 | 643 |
| 2022-08-04 | 6.180 | 6.300 | 6.180 | 6.280 | 4.626 | 63,606 |
| 2022-08-03 | 6.160 | 6.300 | 6.100 | 6.140 | 4.523 | 79,174 |
| 2022-08-02 | 5.820 | 5.860 | 5.800 | 5.860 | 4.317 | 12,580 |
| 2022-08-01 | 5.900 | 5.900 | 5.900 | 5.900 | 4.346 | 500 |
| 2022-07-29 | 5.800 | 5.920 | 5.800 | 5.920 | 4.361 | 2,314 |
| 2022-07-26 | 5.840 | 5.860 | 5.820 | 5.860 | 4.317 | 1,008 |
| 2022-07-25 | 5.980 | 5.980 | 5.800 | 5.860 | 4.317 | 1,907 |
| 2022-07-22 | 5.840 | 5.840 | 5.800 | 5.800 | 4.273 | 1,700 |
| 2022-07-21 | 5.900 | 5.900 | 5.900 | 5.900 | 4.346 | 68 |
| 2022-07-20 | 5.880 | 5.940 | 5.880 | 5.940 | 4.376 | 764 |
| 2022-07-19 | 5.880 | 6.060 | 5.840 | 6.060 | 4.464 | 21,758 |
| 2022-07-18 | 5.980 | 5.980 | 5.800 | 5.880 | 4.332 | 2,472 |
| 2022-07-15 | 5.800 | 5.980 | 5.800 | 5.980 | 4.405 | 8,891 |
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.