Ibersol SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.420 | 7.460 | 7.420 | 7.460 | 6.517 | 1,024 |
| 2024-11-27 | 7.440 | 7.460 | 7.420 | 7.440 | 6.499 | 148 |
| 2024-11-26 | 7.460 | 7.460 | 7.420 | 7.440 | 6.499 | 2,168 |
| 2024-11-25 | 7.340 | 7.460 | 7.340 | 7.460 | 6.517 | 1,656 |
| 2024-11-22 | 7.300 | 7.420 | 7.300 | 7.320 | 6.395 | 4,727 |
| 2024-11-21 | 7.300 | 7.340 | 7.280 | 7.300 | 6.377 | 3,552 |
| 2024-11-20 | 7.420 | 7.440 | 7.300 | 7.300 | 6.377 | 4,013 |
| 2024-11-19 | 7.260 | 7.400 | 7.200 | 7.380 | 6.447 | 5,816 |
| 2024-11-18 | 7.500 | 7.500 | 7.320 | 7.320 | 6.395 | 8,815 |
| 2024-11-15 | 7.500 | 7.500 | 7.480 | 7.500 | 6.552 | 18,746 |
| 2024-11-14 | 7.500 | 7.520 | 7.480 | 7.500 | 6.552 | 15,443 |
| 2024-11-13 | 7.440 | 7.480 | 7.400 | 7.480 | 6.534 | 157 |
| 2024-11-12 | 7.620 | 7.620 | 7.300 | 7.460 | 6.517 | 11,244 |
| 2024-11-11 | 7.500 | 7.620 | 7.500 | 7.620 | 6.657 | 15,819 |
| 2024-11-08 | 7.480 | 7.620 | 7.480 | 7.540 | 6.587 | 13,567 |
| 2024-11-07 | 7.480 | 7.500 | 7.420 | 7.480 | 6.534 | 8,765 |
| 2024-11-06 | 7.400 | 7.460 | 7.380 | 7.460 | 6.517 | 11,822 |
| 2024-11-05 | 7.400 | 7.400 | 7.380 | 7.380 | 6.447 | 12,918 |
| 2024-11-04 | 7.380 | 7.400 | 7.380 | 7.400 | 6.465 | 7,384 |
| 2024-11-01 | 7.320 | 7.380 | 7.300 | 7.380 | 6.447 | 5,900 |
| 2024-10-31 | 7.360 | 7.360 | 7.360 | 7.360 | 6.430 | 622 |
| 2024-10-30 | 7.140 | 7.360 | 7.140 | 7.360 | 6.430 | 24,504 |
| 2024-10-29 | 7.140 | 7.360 | 7.140 | 7.360 | 6.430 | 4,310 |
| 2024-10-28 | 7.160 | 7.200 | 7.120 | 7.120 | 6.220 | 3,495 |
| 2024-10-25 | 7.160 | 7.200 | 7.140 | 7.180 | 6.272 | 2,642 |
| 2024-10-24 | 7.060 | 7.200 | 7.060 | 7.200 | 6.290 | 3,588 |
| 2024-10-23 | 7.060 | 7.080 | 6.980 | 7.080 | 6.185 | 58,342 |
| 2024-10-22 | 7.080 | 7.140 | 7.080 | 7.140 | 6.237 | 13,070 |
| 2024-10-21 | 7.280 | 7.280 | 7.020 | 7.060 | 6.167 | 22,929 |
| 2024-10-18 | 7.220 | 7.300 | 7.120 | 7.260 | 6.342 | 35,419 |
| 2024-10-17 | 7.260 | 7.280 | 7.220 | 7.220 | 6.307 | 3,285 |
| 2024-10-16 | 7.200 | 7.280 | 7.200 | 7.260 | 6.342 | 2,684 |
| 2024-10-15 | 7.260 | 7.280 | 7.220 | 7.220 | 6.307 | 3,704 |
| 2024-10-14 | 7.240 | 7.300 | 7.240 | 7.300 | 6.377 | 4,119 |
| 2024-10-11 | 7.240 | 7.260 | 7.240 | 7.260 | 6.342 | 6,367 |
| 2024-10-10 | 7.260 | 7.260 | 7.220 | 7.240 | 6.325 | 1,069 |
| 2024-10-09 | 7.280 | 7.280 | 7.220 | 7.220 | 6.307 | 42,088 |
| 2024-10-08 | 7.280 | 7.280 | 7.240 | 7.240 | 6.325 | 14,260 |
| 2024-10-07 | 7.280 | 7.280 | 7.240 | 7.260 | 6.342 | 2,114 |
| 2024-10-04 | 7.260 | 7.280 | 7.240 | 7.280 | 6.360 | 654 |
| 2024-10-03 | 7.240 | 7.260 | 7.240 | 7.260 | 6.342 | 13,117 |
| 2024-10-02 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 7,066 |
| 2024-10-01 | 7.260 | 7.260 | 7.220 | 7.240 | 6.325 | 6,253 |
| 2024-09-30 | 7.260 | 7.260 | 7.220 | 7.240 | 6.325 | 7,308 |
| 2024-09-27 | 7.280 | 7.280 | 7.200 | 7.240 | 6.325 | 6,781 |
| 2024-09-26 | 7.200 | 7.260 | 7.200 | 7.200 | 6.290 | 9,200 |
| 2024-09-25 | 7.260 | 7.260 | 7.200 | 7.240 | 6.325 | 3,536 |
| 2024-09-24 | 7.240 | 7.280 | 7.240 | 7.280 | 6.360 | 4,241 |
| 2024-09-23 | 7.300 | 7.300 | 7.220 | 7.280 | 6.360 | 27,188 |
| 2024-09-20 | 7.260 | 7.280 | 7.240 | 7.280 | 6.360 | 19,977 |
| 2024-09-19 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 31,861 |
| 2024-09-18 | 7.240 | 7.280 | 7.240 | 7.240 | 6.325 | 35,225 |
| 2024-09-17 | 7.220 | 7.260 | 7.220 | 7.240 | 6.325 | 2,443 |
| 2024-09-16 | 7.260 | 7.260 | 7.200 | 7.240 | 6.325 | 18,395 |
| 2024-09-13 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 17,377 |
| 2024-09-12 | 7.260 | 7.300 | 7.240 | 7.240 | 6.325 | 15,969 |
| 2024-09-11 | 7.260 | 7.260 | 7.240 | 7.240 | 6.325 | 12,591 |
| 2024-09-10 | 7.260 | 7.260 | 7.240 | 7.260 | 6.342 | 3,394 |
| 2024-09-09 | 7.220 | 7.260 | 7.220 | 7.240 | 6.325 | 19,647 |
| 2024-09-06 | 7.140 | 7.200 | 7.140 | 7.200 | 6.290 | 7,863 |
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.