Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.750	10.750	10.600	10.650	9.989	11,214
2026-02-02	10.650	10.750	10.550	10.650	9.989	10,542
2026-01-30	10.650	10.750	10.650	10.650	9.989	12,257
2026-01-29	10.550	10.700	10.550	10.600	9.942	6,519
2026-01-28	10.700	10.750	10.600	10.600	9.942	20,934
2026-01-27	10.550	10.700	10.550	10.700	10.036	7,659
2026-01-26	10.450	10.650	10.450	10.500	9.848	8,220
2026-01-23	10.600	10.600	10.400	10.450	9.802	22,177
2026-01-22	10.350	10.700	10.350	10.400	9.755	28,292
2026-01-21	10.000	10.300	10.000	10.200	9.567	10,872
2026-01-20	10.050	10.200	10.050	10.100	9.473	10,286
2026-01-19	10.050	10.200	10.050	10.150	9.520	7,763
2026-01-16	9.980	10.250	9.980	10.150	9.520	30,137
2026-01-15	9.880	9.980	9.880	9.920	9.304	8,986
2026-01-14	10.000	10.000	9.880	9.900	9.286	19,876
2026-01-13	10.100	10.100	9.900	9.920	9.304	10,272
2026-01-12	9.960	10.050	9.960	9.960	9.342	8,638
2026-01-09	10.050	10.050	9.880	9.960	9.342	21,420
2026-01-08	9.940	9.940	9.880	9.900	9.286	17,057
2026-01-07	9.900	9.980	9.900	9.920	9.304	12,403
2026-01-06	10.000	10.000	9.940	10.000	9.379	13,451
2026-01-05	9.900	9.940	9.880	9.940	9.323	22,925
2026-01-02	9.900	9.920	9.820	9.900	9.286	26,687
2025-12-31	9.860	9.900	9.860	9.900	9.286	9,882
2025-12-30	9.900	10.000	9.820	9.900	9.286	50,576
2025-12-29	9.900	9.960	9.820	9.880	9.267	22,027
2025-12-24	9.800	9.900	9.800	9.900	9.286	11,436
2025-12-23	9.860	9.900	9.800	9.900	9.286	8,901
2025-12-22	9.860	9.940	9.780	9.900	9.286	12,861
2025-12-19	9.980	10.000	9.860	9.900	9.286	22,406
2025-12-18	9.920	9.940	9.820	9.940	9.323	12,203
2025-12-17	9.900	9.940	9.800	9.900	9.286	14,396
2025-12-16	9.960	10.000	9.880	9.900	9.286	24,391
2025-12-15	9.880	9.980	9.860	9.960	9.342	11,999
2025-12-12	10.000	10.000	9.880	9.880	9.267	9,288
2025-12-11	10.000	10.000	9.840	9.860	9.248	12,663
2025-12-10	10.150	10.200	10.000	10.000	9.379	11,150
2025-12-09	10.200	10.200	10.100	10.100	9.473	8,907
2025-12-08	10.050	10.100	9.960	10.100	9.473	11,103
2025-12-05	10.050	10.050	10.000	10.050	9.426	14,579
2025-12-04	10.000	10.100	10.000	10.050	9.426	15,036
2025-12-03	9.880	10.050	9.880	10.050	9.426	13,875
2025-12-02	10.100	10.100	9.940	9.940	9.323	34,659
2025-12-01	10.000	10.100	10.000	10.100	9.473	10,393
2025-11-28	10.050	10.150	10.000	10.050	9.426	123,868
2025-11-27	10.200	10.250	10.100	10.150	9.520	21,485
2025-11-26	10.200	10.250	10.100	10.250	9.614	22,285
2025-11-25	10.350	10.350	10.150	10.200	9.567	11,393
2025-11-24	10.450	10.450	10.200	10.200	9.567	19,707
2025-11-21	10.350	10.400	10.150	10.400	9.755	17,862
2025-11-20	10.600	10.600	10.350	10.350	9.708	11,162
2025-11-19	10.500	10.550	10.400	10.400	9.755	11,492
2025-11-18	10.650	10.650	10.400	10.450	9.802	9,345
2025-11-17	10.550	10.650	10.450	10.450	9.802	17,387
2025-11-14	10.450	10.700	10.300	10.550	9.895	17,598
2025-11-13	10.350	10.550	10.300	10.450	9.802	23,230
2025-11-12	10.300	10.350	10.250	10.350	9.708	11,635
2025-11-11	10.200	10.300	10.100	10.300	9.661	20,568
2025-11-10	10.150	10.250	10.050	10.200	9.567	15,741
2025-11-07	10.150	10.150	10.050	10.150	9.520	14,728

← NewerPage 4 of 22 · 1,272 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.