Ibersol SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.700	9.700	9.400	9.500	8.299	43,553
2025-05-22	9.400	9.760	9.400	9.640	8.421	51,784
2025-05-21	9.220	9.360	9.220	9.360	8.177	22,128
2025-05-20	9.180	9.280	9.140	9.180	8.019	31,802
2025-05-19	8.980	9.260	8.980	9.180	8.019	25,013
2025-05-16	9.180	9.180	8.980	8.980	7.845	47,131
2025-05-15	9.160	9.160	9.100	9.100	7.950	14,183
2025-05-14	9.200	9.200	9.160	9.160	8.002	28,701
2025-05-13	9.220	9.240	9.160	9.200	8.037	49,658
2025-05-12	9.220	9.220	9.120	9.180	8.019	14,061
2025-05-09	9.220	9.220	9.160	9.160	8.002	14,758
2025-05-08	9.360	9.360	9.220	9.220	8.054	14,932
2025-05-07	9.480	9.480	9.360	9.360	8.177	6,812
2025-05-06	9.500	9.660	9.300	9.400	8.212	22,603
2025-05-05	9.400	9.500	9.400	9.500	8.299	7,280
2025-05-02	9.460	9.460	9.220	9.220	8.054	12,579
2025-04-30	9.500	9.500	9.300	9.300	8.124	13,503
2025-04-29	9.500	9.500	9.320	9.460	8.264	636
2025-04-28	9.320	9.380	9.180	9.380	8.194	1,889
2025-04-25	9.200	9.500	9.200	9.320	8.142	27,312
2025-04-24	9.140	9.200	9.120	9.180	8.019	5,004
2025-04-23	9.060	9.200	9.060	9.140	7.985	5,446
2025-04-22	8.940	9.000	8.900	9.000	7.862	5,859
2025-04-17	8.800	8.940	8.800	8.940	7.810	22,562
2025-04-16	8.620	8.800	8.620	8.800	7.688	2,027
2025-04-15	8.760	8.800	8.600	8.620	7.530	4,309
2025-04-14	8.660	8.760	8.660	8.760	7.653	2,236
2025-04-11	8.640	8.700	8.640	8.700	7.600	4,158
2025-04-10	8.680	8.700	8.520	8.700	7.600	4,115
2025-04-09	8.500	8.540	8.500	8.540	7.460	610
2025-04-08	8.200	8.540	8.200	8.540	7.460	7,157
2025-04-07	8.360	8.500	7.880	8.500	7.425	18,200
2025-04-04	8.720	8.720	8.400	8.600	7.513	12,545
2025-04-03	8.860	8.880	8.720	8.720	7.618	5,882
2025-04-02	8.700	8.860	8.700	8.800	7.688	4,535
2025-04-01	8.760	8.780	8.760	8.760	7.653	5,332
2025-03-31	8.700	8.760	8.700	8.740	7.635	4,579
2025-03-28	8.740	8.940	8.700	8.720	7.618	18,124
2025-03-27	8.880	8.920	8.820	8.860	7.740	13,062
2025-03-26	8.820	8.900	8.740	8.760	7.653	12,129
2025-03-25	8.800	8.840	8.800	8.820	7.705	3,593
2025-03-24	8.760	8.840	8.680	8.800	7.688	8,428
2025-03-21	8.780	8.780	8.700	8.700	7.600	7,067
2025-03-20	8.840	8.900	8.740	8.860	7.740	5,221
2025-03-19	8.900	8.900	8.840	8.900	7.775	2,243
2025-03-18	8.900	8.900	8.820	8.900	7.775	11,543
2025-03-17	8.840	8.840	8.820	8.820	7.705	5,531
2025-03-14	9.000	9.000	8.720	8.720	7.618	14,197
2025-03-13	8.820	9.040	8.720	8.860	7.740	14,224
2025-03-12	8.740	9.100	8.740	9.040	7.897	40,635
2025-03-11	8.700	8.760	8.640	8.760	7.653	9,032
2025-03-10	8.680	8.760	8.600	8.660	7.565	6,666
2025-03-07	8.660	8.680	8.600	8.680	7.583	10,564
2025-03-06	8.560	8.660	8.520	8.640	7.548	11,206
2025-03-05	8.520	8.560	8.520	8.560	7.478	7,618
2025-03-04	8.520	8.560	8.520	8.560	7.478	5,284
2025-03-03	8.540	8.560	8.500	8.520	7.443	5,548
2025-02-28	8.500	8.540	8.500	8.540	7.460	5,612
2025-02-27	8.440	8.540	8.440	8.460	7.390	7,318
2025-02-26	8.520	8.520	8.460	8.500	7.425	5,245

← NewerPage 7 of 22 · 1,273 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.