Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	5.880	5.960	5.880	5.960	4.390	372
2022-07-13	5.980	6.020	5.980	6.020	4.435	1,224
2022-07-12	5.960	5.980	5.960	5.980	4.405	1,655
2022-07-11	5.920	5.980	5.920	5.980	4.405	113
2022-07-08	6.000	6.020	5.960	6.020	4.435	3,674
2022-07-07	5.980	6.020	5.960	6.000	4.420	9,851
2022-07-06	6.180	6.180	5.980	6.180	4.553	9,624
2022-07-05	6.300	6.320	6.160	6.160	4.538	12,658
2022-07-04	6.300	6.320	6.300	6.320	4.656	1,833
2022-07-01	6.360	6.380	6.300	6.300	4.641	1,862
2022-06-30	6.060	6.400	6.060	6.380	4.700	4,799
2022-06-29	6.340	6.400	6.340	6.400	4.715	2,362
2022-06-28	6.340	6.400	6.340	6.400	4.715	8,369
2022-06-27	6.300	6.380	6.300	6.380	4.700	14,537
2022-06-24	6.180	6.300	6.180	6.300	4.641	615
2022-06-23	5.960	6.160	5.960	6.160	4.538	6,254
2022-06-22	6.160	6.380	5.880	6.380	4.700	13,203
2022-06-21	6.140	6.140	6.140	6.140	4.523	17
2022-06-20	6.380	6.380	6.060	6.060	4.464	9,224
2022-06-17	6.180	6.300	6.140	6.300	4.641	120,172
2022-06-16	6.200	6.200	6.200	6.200	4.468	975
2022-06-15	6.320	6.460	6.320	6.460	4.655	6,311
2022-06-14	6.140	6.440	6.140	6.400	4.612	13,366
2022-06-13	6.000	6.360	5.900	6.340	4.569	9,420
2022-06-10	6.500	6.580	6.500	6.580	4.742	14,920
2022-06-09	6.360	6.600	6.360	6.580	4.742	21,923
2022-06-08	6.280	6.400	6.280	6.400	4.612	15,891
2022-06-07	6.260	6.260	6.200	6.260	4.511	11,617
2022-06-06	6.160	6.360	6.160	6.240	4.497	22,681
2022-06-03	6.400	6.500	6.400	6.480	4.670	19,779
2022-06-02	6.400	6.400	6.320	6.400	4.612	1,446
2022-06-01	6.440	6.440	6.300	6.400	4.612	7,330
2022-05-31	6.160	6.440	6.080	6.440	4.641	10,878
2022-05-30	6.100	6.100	6.040	6.100	4.396	32,415
2022-05-27	6.140	6.200	6.120	6.140	4.425	11,998
2022-05-26	6.060	6.160	6.060	6.140	4.425	17,930
2022-05-25	5.920	6.040	5.920	6.000	4.324	30,258
2022-05-24	6.000	6.020	6.000	6.020	4.338	10,164
2022-05-23	6.000	6.000	5.960	6.000	4.324	8,585
2022-05-20	5.860	5.900	5.860	5.900	4.252	7,967
2022-05-19	5.860	5.980	5.800	5.800	4.180	17,076
2022-05-18	5.760	5.880	5.740	5.880	4.237	7,264
2022-05-17	5.960	5.960	5.800	5.800	4.180	7,873
2022-05-16	5.800	5.800	5.560	5.740	4.136	37,855
2022-05-13	5.820	5.820	5.820	5.820	4.194	15
2022-05-12	5.880	5.880	5.840	5.880	4.237	3,099
2022-05-11	5.960	5.980	5.880	5.940	4.280	3,862
2022-05-10	5.880	5.880	5.800	5.880	4.237	6,566
2022-05-09	5.780	5.800	5.760	5.800	4.180	1,963
2022-05-06	5.800	5.880	5.800	5.860	4.223	2,285
2022-05-05	5.840	5.900	5.820	5.900	4.252	982
2022-05-04	5.980	6.000	5.820	5.820	4.194	4,753
2022-05-03	5.760	5.880	5.760	5.880	4.237	761
2022-05-02	5.700	5.800	5.700	5.800	4.180	10,305
2022-04-29	5.620	5.680	5.560	5.580	4.021	21,873
2022-04-28	5.660	5.720	5.660	5.720	4.122	4,902
2022-04-27	5.700	5.760	5.640	5.680	4.093	12,741
2022-04-26	5.760	5.780	5.720	5.720	4.122	6,949
2022-04-25	6.000	6.020	5.500	5.500	3.963	8,717
2022-04-22	6.060	6.060	5.980	6.000	4.324	18,463

← NewerPage 19 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.