Impresa - Sociedade Gestora de Participações Sociais S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.263	0.268	0.250	0.260	0.260	638,893
2025-11-05	0.275	0.275	0.262	0.263	0.263	142,338
2025-11-04	0.275	0.275	0.275	0.275	0.275	323,139
2025-11-03	0.275	0.275	0.275	0.275	0.275	323,139
2025-10-31	0.274	0.278	0.266	0.275	0.275	323,139
2025-10-30	0.268	0.285	0.268	0.271	0.271	2,098,758
2025-10-29	0.270	0.270	0.258	0.261	0.261	560,602
2025-10-28	0.269	0.270	0.263	0.268	0.268	288,629
2025-10-27	0.272	0.273	0.262	0.269	0.269	429,194
2025-10-24	0.272	0.280	0.262	0.267	0.267	734,866
2025-10-23	0.249	0.273	0.246	0.267	0.267	949,093
2025-10-22	0.258	0.264	0.241	0.248	0.248	1,375,346
2025-10-21	0.270	0.270	0.255	0.258	0.258	1,070,705
2025-10-20	0.275	0.285	0.267	0.274	0.274	907,530

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.