Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.540 | 8.540 | 8.400 | 8.460 | 7.390 | 31,728 |
| 2025-02-24 | 8.560 | 8.560 | 8.480 | 8.540 | 7.460 | 12,931 |
| 2025-02-21 | 8.440 | 8.560 | 8.420 | 8.460 | 7.390 | 27,377 |
| 2025-02-20 | 8.440 | 8.600 | 8.340 | 8.440 | 7.373 | 21,065 |
| 2025-02-19 | 8.380 | 8.660 | 8.320 | 8.500 | 7.425 | 25,882 |
| 2025-02-18 | 8.280 | 8.400 | 8.120 | 8.400 | 7.338 | 13,243 |
| 2025-02-17 | 8.040 | 8.360 | 8.040 | 8.340 | 7.286 | 10,021 |
| 2025-02-14 | 8.000 | 8.080 | 8.000 | 8.040 | 7.024 | 17,071 |
| 2025-02-13 | 8.000 | 8.080 | 8.000 | 8.020 | 7.006 | 10,159 |
| 2025-02-12 | 8.000 | 8.060 | 8.000 | 8.040 | 7.024 | 15,402 |
| 2025-02-11 | 7.940 | 8.120 | 7.940 | 8.020 | 7.006 | 15,523 |
| 2025-02-10 | 8.040 | 8.060 | 7.920 | 7.920 | 6.919 | 15,067 |
| 2025-02-07 | 8.120 | 8.120 | 8.040 | 8.040 | 7.024 | 7,957 |
| 2025-02-06 | 8.160 | 8.280 | 8.040 | 8.040 | 7.024 | 25,223 |
| 2025-02-05 | 8.440 | 8.440 | 7.960 | 8.060 | 7.041 | 18,201 |
| 2025-02-04 | 8.500 | 8.500 | 8.340 | 8.440 | 7.373 | 11,668 |
| 2025-02-03 | 8.500 | 8.500 | 8.380 | 8.460 | 7.390 | 5,645 |
| 2025-01-31 | 8.400 | 8.520 | 8.320 | 8.500 | 7.425 | 10,365 |
| 2025-01-30 | 8.320 | 8.480 | 8.320 | 8.360 | 7.303 | 11,105 |
| 2025-01-29 | 8.160 | 8.300 | 8.160 | 8.280 | 7.233 | 4,304 |
| 2025-01-28 | 8.380 | 8.380 | 8.140 | 8.140 | 7.111 | 11,147 |
| 2025-01-27 | 8.300 | 8.520 | 8.240 | 8.260 | 7.216 | 14,281 |
| 2025-01-24 | 8.640 | 8.660 | 8.240 | 8.300 | 7.251 | 36,581 |
| 2025-01-23 | 8.720 | 8.800 | 8.680 | 8.680 | 7.583 | 75,033 |
| 2025-01-22 | 8.660 | 9.120 | 8.640 | 8.740 | 7.635 | 94,649 |
| 2025-01-21 | 7.940 | 8.600 | 7.820 | 8.360 | 7.303 | 69,134 |
| 2025-01-20 | 7.720 | 7.940 | 7.720 | 7.940 | 6.936 | 16,070 |
| 2025-01-17 | 7.700 | 7.820 | 7.680 | 7.720 | 6.744 | 16,852 |
| 2025-01-16 | 7.680 | 7.680 | 7.660 | 7.680 | 6.709 | 785 |
| 2025-01-15 | 7.640 | 7.700 | 7.600 | 7.640 | 6.674 | 6,533 |
| 2025-01-14 | 7.660 | 7.660 | 7.600 | 7.600 | 6.639 | 3,237 |
| 2025-01-13 | 7.640 | 7.660 | 7.600 | 7.600 | 6.639 | 6,374 |
| 2025-01-10 | 7.640 | 7.640 | 7.620 | 7.640 | 6.674 | 1,308 |
| 2025-01-09 | 7.640 | 7.660 | 7.620 | 7.640 | 6.674 | 7,672 |
| 2025-01-08 | 7.600 | 7.660 | 7.580 | 7.640 | 6.674 | 22,569 |
| 2025-01-07 | 7.560 | 7.600 | 7.520 | 7.600 | 6.639 | 24,761 |
| 2025-01-06 | 7.560 | 7.640 | 7.460 | 7.500 | 6.552 | 6,998 |
| 2025-01-03 | 7.460 | 7.620 | 7.460 | 7.560 | 6.604 | 6,544 |
| 2025-01-02 | 7.480 | 7.620 | 7.460 | 7.560 | 6.604 | 23,730 |
| 2024-12-31 | 7.460 | 7.480 | 7.460 | 7.480 | 6.534 | 2,570 |
| 2024-12-30 | 7.500 | 7.500 | 7.440 | 7.500 | 6.552 | 1,812 |
| 2024-12-27 | 7.440 | 7.540 | 7.440 | 7.520 | 6.569 | 3,465 |
| 2024-12-24 | 7.560 | 7.580 | 7.560 | 7.580 | 6.622 | 987 |
| 2024-12-23 | 7.500 | 7.560 | 7.460 | 7.540 | 6.587 | 2,168 |
| 2024-12-20 | 7.580 | 7.640 | 7.440 | 7.500 | 6.552 | 8,709 |
| 2024-12-19 | 7.480 | 7.600 | 7.420 | 7.560 | 6.604 | 10,164 |
| 2024-12-18 | 7.560 | 7.560 | 7.420 | 7.540 | 6.587 | 6,881 |
| 2024-12-17 | 7.340 | 7.560 | 7.340 | 7.540 | 6.587 | 3,418 |
| 2024-12-16 | 7.580 | 7.580 | 7.340 | 7.560 | 6.604 | 7,577 |
| 2024-12-13 | 7.560 | 7.560 | 7.540 | 7.560 | 6.604 | 11,711 |
| 2024-12-12 | 7.560 | 7.580 | 7.500 | 7.560 | 6.604 | 1,534 |
| 2024-12-11 | 7.480 | 7.600 | 7.480 | 7.560 | 6.604 | 22,210 |
| 2024-12-10 | 7.460 | 7.500 | 7.380 | 7.480 | 6.534 | 12,711 |
| 2024-12-09 | 7.500 | 7.500 | 7.420 | 7.480 | 6.534 | 13,046 |
| 2024-12-06 | 7.480 | 7.500 | 7.420 | 7.500 | 6.552 | 6,582 |
| 2024-12-05 | 7.480 | 7.500 | 7.480 | 7.480 | 6.534 | 20,064 |
| 2024-12-04 | 7.460 | 7.460 | 7.360 | 7.460 | 6.517 | 11,272 |
| 2024-12-03 | 7.120 | 7.420 | 7.120 | 7.360 | 6.430 | 15,056 |
| 2024-12-02 | 7.500 | 7.520 | 7.120 | 7.120 | 6.220 | 24,399 |
| 2024-11-29 | 7.400 | 7.500 | 7.400 | 7.500 | 6.552 | 2,797 |
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.