Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.480	12.000	11.400	12.000	11.255	46,539
2026-04-29	11.860	11.880	11.480	11.500	10.786	45,751
2026-04-28	11.940	12.060	11.700	11.780	11.049	22,299
2026-04-27	11.720	12.100	11.720	11.940	11.199	11,844
2026-04-24	11.800	11.900	11.760	11.760	11.030	10,666
2026-04-23	11.840	11.960	11.800	11.800	11.068	13,283
2026-04-22	12.400	12.400	11.760	11.760	11.030	9,525
2026-04-21	12.320	12.320	12.000	12.000	11.255	19,096
2026-04-20	12.000	12.520	12.000	12.380	11.612	26,578
2026-04-17	11.740	12.000	11.640	12.000	11.255	48,406
2026-04-16	11.660	11.760	11.640	11.740	11.012	28,363
2026-04-15	11.300	11.700	11.300	11.700	10.974	20,452
2026-04-14	11.240	11.300	11.200	11.300	10.599	14,363
2026-04-13	11.340	11.340	11.120	11.240	10.543	10,585
2026-04-10	11.240	11.400	11.160	11.340	10.636	12,173
2026-04-09	10.900	11.340	10.900	11.240	10.543	25,006
2026-04-08	10.900	11.060	10.840	10.900	10.224	19,323
2026-04-07	11.100	11.100	10.800	10.900	10.224	23,631
2026-04-02	10.800	11.100	10.800	11.100	10.411	8,370
2026-04-01	10.900	10.950	10.750	10.750	10.083	8,659
2026-03-31	10.850	10.900	10.750	10.800	10.130	7,167
2026-03-30	10.700	10.800	10.700	10.800	10.130	9,942
2026-03-27	10.950	10.950	10.700	10.800	10.130	11,249
2026-03-26	11.000	11.000	10.800	10.800	10.130	3,582
2026-03-25	11.050	11.050	10.850	10.950	10.271	13,409
2026-03-24	11.100	11.100	10.800	10.800	10.130	33,781
2026-03-23	10.500	11.100	10.500	10.800	10.130	38,469
2026-03-20	10.700	10.800	10.600	10.600	9.942	4,352
2026-03-19	10.800	10.800	10.600	10.600	9.942	14,578
2026-03-18	10.800	10.900	10.700	10.800	10.130	18,122
2026-03-17	10.850	10.950	10.800	10.800	10.130	2,995
2026-03-16	10.750	10.950	10.600	10.850	10.177	4,544
2026-03-13	10.750	10.750	10.600	10.750	10.083	8,880
2026-03-12	10.800	10.950	10.700	10.700	10.036	18,039
2026-03-11	10.850	10.900	10.750	10.850	10.177	19,112
2026-03-10	11.100	11.100	10.800	10.800	10.130	12,057
2026-03-09	11.100	11.100	10.750	10.750	10.083	11,324
2026-03-06	11.050	11.200	10.900	10.950	10.271	15,691
2026-03-05	11.200	11.450	11.050	11.100	10.411	8,751
2026-03-04	11.100	11.150	10.750	10.850	10.177	20,890
2026-03-03	10.850	11.100	10.500	10.700	10.036	20,374
2026-03-02	11.000	11.450	10.250	11.200	10.505	38,223
2026-02-27	11.700	11.700	11.350	11.450	10.740	9,061
2026-02-26	11.300	12.000	11.300	11.500	10.786	10,350
2026-02-25	11.450	11.500	11.350	11.450	10.740	7,528
2026-02-24	11.350	11.500	11.200	11.450	10.740	12,659
2026-02-23	11.200	11.350	11.200	11.300	10.599	7,886
2026-02-20	11.400	11.400	11.200	11.200	10.505	5,661
2026-02-19	11.350	11.500	11.200	11.300	10.599	12,800
2026-02-18	11.250	11.450	11.250	11.250	10.552	14,470
2026-02-17	11.500	11.550	11.300	11.350	10.646	7,671
2026-02-16	11.250	11.400	11.250	11.300	10.599	13,090
2026-02-13	11.200	11.250	11.200	11.250	10.552	7,144
2026-02-12	11.250	11.250	11.150	11.150	10.458	5,454
2026-02-11	11.100	11.250	11.100	11.100	10.411	13,091
2026-02-10	11.000	11.150	11.000	11.100	10.411	11,343
2026-02-09	11.100	11.150	10.950	11.050	10.364	11,708
2026-02-06	10.700	11.200	10.700	11.050	10.364	38,149
2026-02-05	10.650	10.750	10.650	10.700	10.036	6,979
2026-02-04	10.750	10.750	10.650	10.650	9.989	10,258

← NewerPage 3 of 5 · 254 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.