Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.940 | 4.970 | 4.940 | 4.950 | 3.567 | 1,600 |
| 2022-01-26 | 4.970 | 4.980 | 4.960 | 4.980 | 3.589 | 4,473 |
| 2022-01-25 | 4.950 | 4.980 | 4.940 | 4.960 | 3.574 | 14,553 |
| 2022-01-24 | 4.870 | 4.980 | 4.870 | 4.980 | 3.589 | 21,856 |
| 2022-01-21 | 5.100 | 5.100 | 5.040 | 5.040 | 3.632 | 16,221 |
| 2022-01-20 | 5.100 | 5.100 | 5.080 | 5.080 | 3.661 | 2,705 |
| 2022-01-19 | 5.100 | 5.120 | 5.060 | 5.080 | 3.661 | 9,801 |
| 2022-01-18 | 5.140 | 5.140 | 5.080 | 5.120 | 3.690 | 8,121 |
| 2022-01-17 | 5.120 | 5.140 | 5.080 | 5.080 | 3.661 | 4,588 |
| 2022-01-14 | 5.080 | 5.140 | 5.080 | 5.140 | 3.704 | 11,194 |
| 2022-01-13 | 5.100 | 5.120 | 5.080 | 5.080 | 3.661 | 9,252 |
| 2022-01-12 | 5.160 | 5.160 | 5.100 | 5.140 | 3.704 | 16,413 |
| 2022-01-11 | 5.180 | 5.200 | 5.100 | 5.100 | 3.675 | 16,662 |
| 2022-01-10 | 5.220 | 5.220 | 5.180 | 5.180 | 3.733 | 2,804 |
| 2022-01-07 | 5.220 | 5.240 | 5.200 | 5.240 | 3.776 | 5,393 |
| 2022-01-06 | 5.240 | 5.240 | 5.200 | 5.240 | 3.776 | 6,581 |
| 2022-01-05 | 5.300 | 5.300 | 5.200 | 5.200 | 3.747 | 4,848 |
| 2022-01-04 | 5.340 | 5.340 | 5.260 | 5.260 | 3.790 | 7,807 |
| 2022-01-03 | 5.260 | 5.320 | 5.220 | 5.320 | 3.834 | 10,623 |
| 2021-12-31 | 5.200 | 5.200 | 5.180 | 5.180 | 3.733 | 665 |
| 2021-12-30 | 5.240 | 5.240 | 5.200 | 5.200 | 3.747 | 1,766 |
| 2021-12-29 | 5.200 | 5.300 | 5.140 | 5.300 | 3.819 | 9,097 |
| 2021-12-28 | 5.220 | 5.280 | 5.200 | 5.200 | 3.747 | 19,274 |
| 2021-12-27 | 5.280 | 5.300 | 5.280 | 5.300 | 3.819 | 1,786 |
| 2021-12-24 | 5.280 | 5.280 | 5.240 | 5.240 | 3.776 | 2,208 |
| 2021-12-23 | 5.300 | 5.300 | 5.300 | 5.300 | 3.819 | 786 |
| 2021-12-22 | 5.300 | 5.300 | 5.240 | 5.300 | 3.819 | 2,017 |
| 2021-12-21 | 5.360 | 5.360 | 5.300 | 5.360 | 3.862 | 16,139 |
| 2021-12-20 | 5.260 | 5.500 | 5.200 | 5.500 | 3.963 | 31,496 |
| 2021-12-17 | 5.260 | 5.260 | 5.260 | 5.260 | 3.790 | 3,822 |
| 2021-12-16 | 5.300 | 5.300 | 5.260 | 5.280 | 3.805 | 2,807 |
| 2021-12-15 | 5.340 | 5.380 | 5.300 | 5.380 | 3.877 | 5,013 |
| 2021-12-14 | 5.300 | 5.340 | 5.300 | 5.340 | 3.848 | 4,709 |
| 2021-12-13 | 5.360 | 5.380 | 5.340 | 5.380 | 3.877 | 5,494 |
| 2021-12-10 | 5.360 | 5.360 | 5.320 | 5.360 | 3.862 | 1,450 |
| 2021-12-09 | 5.380 | 5.420 | 5.360 | 5.400 | 3.891 | 2,507 |
| 2021-12-08 | 5.360 | 5.460 | 5.360 | 5.440 | 3.920 | 4,375 |
| 2021-12-07 | 5.300 | 5.420 | 5.240 | 5.420 | 3.906 | 38,555 |
| 2021-12-06 | 5.320 | 5.380 | 5.240 | 5.380 | 3.877 | 8,334 |
| 2021-12-03 | 5.360 | 5.360 | 5.280 | 5.320 | 3.834 | 7,159 |
| 2021-12-02 | 5.300 | 5.400 | 5.280 | 5.400 | 3.891 | 10,259 |
| 2021-12-01 | 5.360 | 5.360 | 5.360 | 5.360 | 3.862 | 360 |
| 2021-11-30 | 5.380 | 5.440 | 5.320 | 5.440 | 3.920 | 8,775 |
| 2021-11-29 | 5.360 | 5.400 | 5.300 | 5.380 | 3.877 | 12,168 |
| 2021-11-26 | 5.380 | 5.380 | 5.260 | 5.380 | 3.877 | 27,542 |
| 2021-11-25 | 5.360 | 5.380 | 5.300 | 5.380 | 3.877 | 7,634 |
| 2021-11-24 | 5.360 | 5.360 | 5.340 | 5.360 | 3.862 | 15,980 |
| 2021-11-23 | 5.260 | 5.360 | 5.260 | 5.340 | 3.848 | 29,286 |
| 2021-11-22 | 5.160 | 5.300 | 5.160 | 5.280 | 3.805 | 11,782 |
| 2021-11-19 | 5.380 | 5.380 | 5.120 | 5.160 | 3.718 | 34,898 |
| 2021-11-18 | 5.000 | 5.380 | 5.000 | 5.340 | 3.848 | 53,803 |
| 2021-11-17 | 5.160 | 5.160 | 4.990 | 5.140 | 3.704 | 21,084 |
| 2021-11-16 | 5.180 | 5.180 | 5.080 | 5.080 | 3.661 | 9,625 |
| 2021-11-15 | 5.100 | 5.200 | 5.100 | 5.180 | 3.733 | 19,017 |
| 2021-11-12 | 5.100 | 5.120 | 5.060 | 5.080 | 3.661 | 8,660 |
| 2021-11-11 | 4.930 | 5.100 | 4.930 | 5.100 | 3.675 | 26,526 |
| 2021-11-10 | 4.940 | 4.940 | 4.830 | 4.940 | 3.560 | 8,795 |
| 2021-11-09 | 4.800 | 4.960 | 4.590 | 4.960 | 3.574 | 272,401 |
| 2021-11-08 | 4.900 | 4.910 | 4.760 | 4.800 | 3.459 | 139,736 |
| 2021-11-05 | 4.920 | 4.920 | 4.880 | 4.880 | 3.517 | 271,659 |
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.