UK markets close in 4 hours 18 minutes

Ibersol, S.G.P.S., S.A. (IBS.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
6.88+0.02 (+0.29%)
As of 11:29AM WEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246.866.886.866.886.88203
27 Jun 20246.906.906.826.866.8610,744
26 Jun 20246.846.926.846.886.886,997
25 Jun 20246.926.946.846.846.8427,921
24 Jun 20246.966.966.886.926.925,965
21 Jun 20246.926.966.926.966.9623,276
20 Jun 20246.926.966.906.946.9411,508
19 Jun 20246.926.966.926.926.929,619
18 Jun 20246.906.986.906.966.9621,626
17 Jun 20247.047.066.826.986.9831,793
17 Jun 20240.5 Dividend
14 Jun 20247.467.647.427.527.02122,863
13 Jun 20247.367.467.367.406.9152,120
12 Jun 20247.367.427.367.366.878,199
11 Jun 20247.407.427.367.366.8710,103
10 Jun 20247.367.427.347.366.8716,734
07 Jun 20247.327.347.287.306.8114,660
06 Jun 20247.267.387.267.286.8016,315
05 Jun 20247.307.367.247.266.7816,071
04 Jun 20247.347.387.307.306.8113,311
03 Jun 20247.407.427.287.286.8014,425
31 May 20247.307.427.307.406.9112,422
30 May 20247.447.447.367.366.8718,985
29 May 20247.487.647.447.507.0042,350
28 May 20247.487.527.447.486.9815,107
27 May 20247.487.547.427.426.9317,169
24 May 20247.467.487.407.486.981,745
23 May 20247.507.507.347.426.9316,542
22 May 20247.467.507.467.507.0015,310
21 May 20247.507.547.467.486.987,289
20 May 20247.467.587.447.466.9617,282
17 May 20247.467.587.407.466.9629,935
16 May 20247.427.527.407.486.9849,719
15 May 20247.287.407.247.406.9146,082
14 May 20247.187.307.087.206.72111,144
13 May 20247.047.086.987.066.5922,135
10 May 20247.067.086.967.046.5740,399
09 May 20246.967.066.967.046.576,751
08 May 20247.087.086.966.966.5020,888
07 May 20247.007.086.946.986.5226,426
06 May 20247.047.086.947.006.5328,759
03 May 20247.027.066.987.046.5714,247
02 May 20247.087.087.027.046.5715,745
30 Apr 20247.227.227.007.026.5585,504
29 Apr 20247.487.487.207.246.7626,132
26 Apr 20247.127.207.127.126.659,517
25 Apr 20247.187.187.107.126.657,820
24 Apr 20247.267.267.067.166.6872,486
23 Apr 20247.087.107.007.046.5722,036
22 Apr 20247.107.107.047.086.615,653
19 Apr 20247.007.086.987.006.5326,446
18 Apr 20246.927.006.927.006.535,909
17 Apr 20247.007.006.986.986.525,968
16 Apr 20247.047.126.947.006.5331,123
15 Apr 20247.007.066.987.046.5710,431
12 Apr 20246.907.006.887.006.536,062
11 Apr 20246.926.926.866.906.4418,753
10 Apr 20246.906.966.886.966.506,570
09 Apr 20246.966.986.886.906.4432,174
08 Apr 20246.806.966.786.966.5025,454
05 Apr 20246.786.806.746.806.3510,390
04 Apr 20246.806.806.746.786.337,647
03 Apr 20246.806.806.766.786.339,819
02 Apr 20246.786.826.746.766.3114,105
28 Mar 20246.666.846.666.766.3110,674
27 Mar 20246.706.706.626.666.227,539
26 Mar 20246.606.646.606.606.1612,973
25 Mar 20246.606.606.566.606.166,646
22 Mar 20246.606.606.546.606.166,895
21 Mar 20246.546.586.546.546.1111,059
20 Mar 20246.706.706.546.586.1410,395
19 Mar 20246.686.686.566.606.1621,905
18 Mar 20246.706.706.586.606.164,840
15 Mar 20246.706.706.466.506.0718,418
14 Mar 20246.486.506.466.466.0312,929
13 Mar 20246.486.526.426.425.9970,190
12 Mar 20246.506.506.466.486.0514,218
11 Mar 20246.506.506.466.506.072,384
08 Mar 20246.506.506.406.486.057,136
07 Mar 20246.446.486.406.466.034,391
06 Mar 20246.506.506.426.486.0515,746
05 Mar 20246.506.506.486.506.073,504
04 Mar 20246.506.506.466.466.034,040
01 Mar 20246.586.586.466.486.0535,827
29 Feb 20246.606.606.546.606.169,414
28 Feb 20246.646.646.506.606.1615,823
27 Feb 20246.746.746.626.646.2015,332
26 Feb 20246.666.866.646.746.2912,365
23 Feb 20246.686.686.606.646.204,939
22 Feb 20246.766.766.626.686.246,958
21 Feb 20246.866.866.646.686.245,919
20 Feb 20246.626.666.626.626.183,934
19 Feb 20246.666.666.626.626.183,363
16 Feb 20246.666.706.606.606.165,477
15 Feb 20246.686.706.646.646.202,702
14 Feb 20246.526.686.526.606.1611,598
13 Feb 20246.526.626.526.526.098,155
12 Feb 20246.666.686.586.586.144,776
09 Feb 20246.626.666.626.666.225,163
08 Feb 20246.686.686.646.666.227,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...