Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.220	9.460	9.220	9.420	9.420	19,402
2026-07-23	9.350	9.350	9.240	9.270	9.270	20,929
2026-07-22	9.180	9.450	9.180	9.380	9.380	30,919
2026-07-21	9.180	9.210	9.100	9.210	9.210	12,316
2026-07-20	9.110	9.180	8.960	9.120	9.120	40,160
2026-07-17	8.990	9.140	8.990	9.110	9.110	27,873
2026-07-16	8.990	9.050	8.840	9.050	9.050	78,699
2026-07-15	9.460	9.460	8.970	9.020	9.020	54,912
2026-07-14	9.110	9.230	9.100	9.110	9.110	30,660
2026-07-13	9.320	9.390	9.100	9.100	9.100	52,133
2026-07-10	9.450	9.460	9.360	9.380	9.380	25,553
2026-07-09	9.860	9.860	9.360	9.360	9.360	24,308
2026-07-08	9.620	9.750	9.420	9.440	9.440	45,249
2026-07-07	9.850	9.850	9.600	9.630	9.630	26,427
2026-07-06	9.960	9.960	9.640	9.640	9.640	44,238
2026-07-03	9.890	9.900	9.800	9.800	9.800	44,307
2026-07-02	9.860	9.910	9.810	9.810	9.810	25,930
2026-07-01	9.820	9.890	9.780	9.780	9.780	19,997
2026-06-30	9.950	10.020	9.850	9.850	9.850	21,899
2026-06-29	9.850	9.950	9.840	9.950	9.950	45,963
2026-06-26	9.900	9.940	9.820	9.820	9.820	16,367
2026-06-25	9.860	9.950	9.860	9.880	9.880	22,428
2026-06-24	10.080	10.080	9.850	9.850	9.850	45,466
2026-06-23	10.000	10.100	9.970	10.000	10.000	22,949
2026-06-22	10.100	10.100	10.000	10.100	10.100	42,320
2026-06-19	10.560	10.560	10.000	10.040	10.040	109,392
2026-06-18	10.560	10.560	10.160	10.300	10.300	52,365
2026-06-17	10.400	10.440	10.220	10.300	10.300	121,647
2026-06-16	10.660	10.660	10.420	10.500	10.500	25,566
2026-06-15	10.400	10.780	10.400	10.600	10.600	73,540
2026-06-12	10.300	10.420	10.180	10.420	10.420	38,927
2026-06-11	10.020	10.300	10.020	10.200	10.200	46,777
2026-06-10	10.140	10.240	10.040	10.160	10.160	25,959
2026-06-09	10.060	10.380	10.060	10.120	10.120	47,395
2026-06-08	10.140	10.360	10.040	10.240	10.240	91,331
2026-06-05	10.120	10.560	10.120	10.220	10.220	114,445
2026-06-04	11.380	11.400	11.220	11.280	10.580	127,696
2026-06-03	11.340	11.480	11.200	11.360	10.655	90,209
2026-06-02	11.740	11.740	11.300	11.340	10.636	89,571
2026-06-01	11.960	11.960	11.500	11.500	10.786	146,172
2026-05-29	11.800	11.880	11.700	11.800	11.068	232,479
2026-05-28	11.780	11.800	11.700	11.760	11.030	41,630
2026-05-27	11.780	11.780	11.640	11.780	11.049	67,786
2026-05-26	11.840	11.840	11.660	11.680	10.955	62,201
2026-05-25	11.840	11.840	11.680	11.800	11.068	54,409
2026-05-22	11.640	12.000	11.640	11.780	11.049	236,716
2026-05-21	11.640	11.700	11.460	11.580	10.861	52,661
2026-05-20	11.620	11.640	11.440	11.640	10.918	29,317
2026-05-19	11.700	11.780	11.560	11.620	10.899	51,473
2026-05-18	11.600	11.800	11.560	11.560	10.843	30,821
2026-05-15	11.800	11.800	11.540	11.600	10.880	11,145
2026-05-14	11.780	11.780	11.700	11.740	11.012	7,956
2026-05-13	11.900	11.900	11.580	11.620	10.899	29,766
2026-05-12	11.880	11.980	11.700	11.700	10.974	14,654
2026-05-11	11.980	12.000	11.900	11.900	11.162	15,629
2026-05-08	11.940	12.140	11.860	11.860	11.124	73,990
2026-05-07	11.980	12.000	11.960	12.000	11.255	26,907
2026-05-06	12.200	12.200	11.940	11.960	11.218	28,453
2026-05-05	12.180	12.200	11.920	11.940	11.199	31,431
2026-05-04	11.980	12.180	11.840	12.180	11.424	25,308

← NewerPage 2 of 3 · 129 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.