Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	9.700	9.700	9.580	9.620	9.023	5,186
2025-08-14	9.660	9.700	9.560	9.620	9.023	11,244
2025-08-13	9.500	9.680	9.500	9.660	9.061	32,831
2025-08-12	9.660	9.680	9.560	9.560	8.967	8,320
2025-08-11	9.500	9.640	9.480	9.600	9.004	12,231
2025-08-08	9.660	9.660	9.520	9.520	8.929	12,735
2025-08-07	9.700	9.760	9.640	9.640	9.042	6,751
2025-08-06	9.720	9.720	9.580	9.600	9.004	13,392
2025-08-05	9.620	9.800	9.580	9.740	9.136	37,758
2025-08-04	9.500	9.720	9.480	9.520	8.929	49,166
2025-08-01	9.600	9.600	9.340	9.460	8.873	21,299
2025-07-31	9.300	9.440	9.240	9.360	8.779	19,177
2025-07-30	9.440	9.480	9.340	9.340	8.760	14,384
2025-07-29	9.800	9.800	9.440	9.440	8.854	17,533
2025-07-28	9.700	9.800	9.540	9.580	8.986	30,923
2025-07-25	9.700	9.700	9.560	9.620	9.023	7,424
2025-07-24	9.700	9.700	9.580	9.600	9.004	13,921
2025-07-23	9.500	9.720	9.500	9.660	9.061	14,347
2025-07-22	9.720	9.820	9.720	9.720	9.117	11,993
2025-07-21	9.720	9.840	9.600	9.600	9.004	8,104
2025-07-18	9.800	9.860	9.720	9.720	9.117	16,509
2025-07-17	9.700	9.880	9.700	9.860	9.248	16,441
2025-07-16	9.960	9.960	9.740	9.740	9.136	15,824
2025-07-15	10.150	10.150	9.860	9.860	9.248	12,953
2025-07-14	9.980	10.100	9.900	9.940	9.323	15,067
2025-07-11	9.780	10.000	9.760	10.000	9.379	31,490
2025-07-10	9.700	9.800	9.700	9.740	9.136	19,203
2025-07-09	9.740	9.800	9.700	9.720	9.117	12,657
2025-07-08	9.840	9.840	9.740	9.740	9.136	15,901
2025-07-07	9.780	9.780	9.720	9.780	9.173	5,486
2025-07-04	9.780	9.800	9.700	9.700	9.098	18,852
2025-07-03	9.780	9.800	9.760	9.760	9.154	16,492
2025-07-02	9.640	9.840	9.640	9.740	9.136	38,131
2025-07-01	9.780	9.780	9.600	9.700	9.098	16,533
2025-06-30	9.580	9.760	9.580	9.680	9.079	48,054
2025-06-27	9.380	9.500	9.280	9.500	8.911	27,259
2025-06-26	9.420	9.440	9.380	9.380	8.798	28,064
2025-06-25	9.380	9.480	9.360	9.420	8.835	18,025
2025-06-24	9.380	9.460	9.340	9.440	8.854	84,161
2025-06-23	9.320	9.440	9.320	9.340	8.760	24,500
2025-06-20	9.340	9.420	9.340	9.380	8.798	19,818
2025-06-19	9.300	9.480	9.300	9.400	8.817	18,541
2025-06-18	9.560	9.560	9.320	9.460	8.873	29,368
2025-06-17	9.560	9.560	9.380	9.480	8.892	65,018
2025-06-16	10.200	10.200	10.100	10.200	8.911	83,000
2025-06-13	9.980	10.200	9.900	10.200	8.911	56,305
2025-06-12	9.860	10.050	9.860	10.050	8.779	64,792
2025-06-11	9.700	9.900	9.680	9.860	8.613	70,228
2025-06-10	9.900	10.050	9.860	10.000	8.736	132,294
2025-06-09	9.900	9.960	9.880	9.900	8.648	99,683
2025-06-06	9.900	9.900	9.780	9.900	8.648	42,953
2025-06-05	9.800	9.900	9.800	9.900	8.648	23,580
2025-06-04	9.960	9.960	9.900	9.940	8.683	29,446
2025-06-03	9.920	9.980	9.880	9.920	8.666	17,329
2025-06-02	10.000	10.050	9.880	9.900	8.648	51,330
2025-05-30	9.940	10.000	9.860	9.980	8.718	47,136
2025-05-29	9.560	9.960	9.560	9.940	8.683	69,455
2025-05-28	9.580	9.580	9.480	9.500	8.299	27,452
2025-05-27	9.480	9.540	9.460	9.480	8.282	25,416
2025-05-26	9.600	9.600	9.460	9.480	8.282	26,275

← NewerPage 6 of 22 · 1,270 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.