Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 6.060 | 6.060 | 5.980 | 6.000 | 4.324 | 18,463 |
| 2022-04-21 | 5.900 | 6.100 | 5.840 | 6.100 | 4.396 | 9,789 |
| 2022-04-20 | 6.120 | 6.200 | 6.100 | 6.100 | 4.396 | 16,420 |
| 2022-04-19 | 6.060 | 6.160 | 6.060 | 6.120 | 4.410 | 10,963 |
| 2022-04-14 | 6.000 | 6.040 | 5.940 | 6.040 | 4.353 | 22,308 |
| 2022-04-13 | 6.000 | 6.000 | 5.920 | 6.000 | 4.324 | 63,403 |
| 2022-04-12 | 5.940 | 6.000 | 5.900 | 6.000 | 4.324 | 64,828 |
| 2022-04-11 | 6.100 | 6.100 | 5.880 | 5.900 | 4.252 | 22,913 |
| 2022-04-08 | 5.940 | 6.100 | 5.940 | 6.000 | 4.324 | 7,824 |
| 2022-04-07 | 6.000 | 6.080 | 5.940 | 6.080 | 4.381 | 7,353 |
| 2022-04-06 | 6.100 | 6.100 | 6.000 | 6.000 | 4.324 | 2,332 |
| 2022-04-05 | 5.900 | 6.100 | 5.900 | 6.020 | 4.338 | 32,417 |
| 2022-04-04 | 5.800 | 5.900 | 5.800 | 5.900 | 4.252 | 13,579 |
| 2022-04-01 | 5.720 | 5.920 | 5.660 | 5.920 | 4.266 | 24,598 |
| 2022-03-31 | 5.580 | 5.720 | 5.580 | 5.720 | 4.122 | 35,254 |
| 2022-03-30 | 5.640 | 5.700 | 5.500 | 5.520 | 3.978 | 39,732 |
| 2022-03-29 | 5.640 | 5.660 | 5.640 | 5.640 | 4.064 | 21,194 |
| 2022-03-28 | 5.640 | 5.640 | 5.600 | 5.600 | 4.035 | 39,951 |
| 2022-03-25 | 5.640 | 5.660 | 5.620 | 5.640 | 4.064 | 18,190 |
| 2022-03-24 | 5.660 | 5.660 | 5.640 | 5.640 | 4.064 | 7,839 |
| 2022-03-23 | 5.600 | 5.660 | 5.600 | 5.660 | 4.079 | 16,000 |
| 2022-03-22 | 5.660 | 5.660 | 5.620 | 5.640 | 4.064 | 28,524 |
| 2022-03-21 | 5.600 | 5.700 | 5.600 | 5.640 | 4.064 | 82,723 |
| 2022-03-18 | 5.520 | 5.680 | 5.500 | 5.580 | 4.021 | 143,287 |
| 2022-03-17 | 5.520 | 5.540 | 5.500 | 5.520 | 3.978 | 7,937 |
| 2022-03-16 | 5.560 | 5.560 | 5.500 | 5.520 | 3.978 | 33,240 |
| 2022-03-15 | 5.580 | 5.600 | 5.560 | 5.560 | 4.007 | 20,146 |
| 2022-03-14 | 5.500 | 5.600 | 5.500 | 5.580 | 4.021 | 35,423 |
| 2022-03-11 | 5.360 | 5.640 | 5.360 | 5.560 | 4.007 | 191,955 |
| 2022-03-10 | 5.060 | 5.080 | 5.040 | 5.060 | 3.646 | 20,202 |
| 2022-03-09 | 5.120 | 5.160 | 5.080 | 5.080 | 3.661 | 30,246 |
| 2022-03-08 | 5.060 | 5.180 | 5.040 | 5.120 | 3.690 | 11,600 |
| 2022-03-07 | 5.100 | 5.120 | 5.060 | 5.080 | 3.661 | 50,077 |
| 2022-03-04 | 5.100 | 5.140 | 5.040 | 5.140 | 3.704 | 17,189 |
| 2022-03-03 | 5.200 | 5.200 | 5.140 | 5.160 | 3.718 | 7,281 |
| 2022-03-02 | 5.060 | 5.100 | 5.060 | 5.060 | 3.646 | 19,457 |
| 2022-03-01 | 5.200 | 5.200 | 5.100 | 5.140 | 3.704 | 8,659 |
| 2022-02-28 | 5.200 | 5.200 | 5.100 | 5.100 | 3.675 | 19,361 |
| 2022-02-25 | 5.340 | 5.340 | 5.200 | 5.200 | 3.747 | 22,164 |
| 2022-02-24 | 5.160 | 5.480 | 5.040 | 5.260 | 3.790 | 56,746 |
| 2022-02-23 | 5.300 | 5.540 | 5.300 | 5.320 | 3.834 | 62,592 |
| 2022-02-22 | 5.200 | 5.400 | 5.200 | 5.320 | 3.834 | 35,629 |
| 2022-02-21 | 5.440 | 5.500 | 5.380 | 5.400 | 3.891 | 34,357 |
| 2022-02-18 | 5.500 | 5.500 | 5.400 | 5.480 | 3.949 | 45,218 |
| 2022-02-17 | 5.600 | 5.740 | 5.480 | 5.480 | 3.949 | 132,041 |
| 2022-02-16 | 5.080 | 5.600 | 5.000 | 5.500 | 3.963 | 294,569 |
| 2022-02-15 | 4.920 | 5.000 | 4.920 | 4.960 | 3.574 | 12,432 |
| 2022-02-14 | 4.900 | 5.060 | 4.780 | 4.780 | 3.445 | 18,398 |
| 2022-02-11 | 5.020 | 5.040 | 4.930 | 4.980 | 3.589 | 15,347 |
| 2022-02-10 | 5.000 | 5.020 | 4.970 | 4.970 | 3.581 | 2,082 |
| 2022-02-09 | 5.000 | 5.020 | 4.980 | 5.020 | 3.617 | 6,562 |
| 2022-02-08 | 5.000 | 5.020 | 5.000 | 5.020 | 3.617 | 6,394 |
| 2022-02-07 | 5.000 | 5.040 | 4.890 | 4.940 | 3.560 | 41,014 |
| 2022-02-04 | 5.240 | 5.240 | 5.140 | 5.180 | 3.733 | 15,069 |
| 2022-02-03 | 5.080 | 5.120 | 5.080 | 5.100 | 3.675 | 5,687 |
| 2022-02-02 | 5.120 | 5.140 | 5.040 | 5.040 | 3.632 | 9,605 |
| 2022-02-01 | 5.020 | 5.080 | 5.000 | 5.040 | 3.632 | 4,624 |
| 2022-01-31 | 4.970 | 4.970 | 4.970 | 4.970 | 3.581 | 1,173 |
| 2022-01-28 | 4.980 | 4.980 | 4.930 | 4.930 | 3.553 | 7,889 |
| 2022-01-27 | 4.940 | 4.970 | 4.940 | 4.950 | 3.567 | 1,600 |
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.