Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.477 | 6.539 | 6.477 | 6.492 | 7.939 | 14,679 |
| 2024-09-04 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 0 |
| 2024-09-03 | 6.477 | 6.539 | 6.477 | 6.492 | 7.939 | 287 |
| 2024-09-02 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 0 |
| 2024-08-30 | 6.477 | 6.492 | 6.477 | 6.492 | 7.939 | 26,619 |
| 2024-08-29 | 6.462 | 6.477 | 6.462 | 6.462 | 7.901 | 15,756 |
| 2024-08-28 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 4,312 |
| 2024-08-27 | 6.462 | 6.462 | 6.446 | 6.446 | 7.882 | 15,836 |
| 2024-08-26 | 6.477 | 6.477 | 6.477 | 6.477 | 7.920 | 0 |
| 2024-08-23 | 6.477 | 6.477 | 6.477 | 6.477 | 7.920 | 0 |
| 2024-08-22 | 6.462 | 6.508 | 6.462 | 6.477 | 7.920 | 11,990 |
| 2024-08-21 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 19,583 |
| 2024-08-20 | 6.446 | 6.446 | 6.446 | 6.446 | 7.882 | 45,078 |
| 2024-08-19 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 50,620 |
| 2024-08-16 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 2,973 |
| 2024-08-15 | 6.462 | 6.477 | 6.462 | 6.477 | 7.920 | 3 |
| 2024-08-14 | 6.462 | 6.539 | 6.462 | 6.477 | 7.920 | 10,104 |
| 2024-08-13 | 6.492 | 6.492 | 6.446 | 6.446 | 7.882 | 18,215 |
| 2024-08-12 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 0 |
| 2024-08-09 | 6.462 | 6.492 | 6.462 | 6.462 | 7.901 | 12,694 |
| 2024-08-08 | 6.446 | 6.446 | 6.446 | 6.446 | 7.882 | 5,011 |
| 2024-08-07 | 6.446 | 6.446 | 6.446 | 6.446 | 7.882 | 10,315 |
| 2024-08-06 | 6.431 | 6.462 | 6.431 | 6.431 | 7.863 | 10,016 |
| 2024-08-05 | 6.431 | 6.431 | 6.431 | 6.431 | 7.863 | 5,659 |
| 2024-08-02 | 6.446 | 6.446 | 6.431 | 6.431 | 7.863 | 38,720 |
| 2024-08-01 | 6.462 | 6.462 | 6.446 | 6.446 | 7.882 | 32,779 |
| 2024-07-31 | 6.446 | 6.446 | 6.446 | 6.446 | 7.882 | 3,398 |
| 2024-07-30 | 6.462 | 6.462 | 6.446 | 6.446 | 7.882 | 83,613 |
| 2024-07-29 | 6.446 | 6.462 | 6.446 | 6.446 | 7.882 | 19,381 |
| 2024-07-26 | 6.462 | 6.462 | 6.446 | 6.446 | 7.882 | 37,331 |
| 2024-07-25 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 3 |
| 2024-07-24 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 89,490 |
| 2024-07-23 | 6.492 | 6.492 | 6.446 | 6.446 | 7.882 | 8,235 |
| 2024-07-22 | 6.446 | 6.462 | 6.446 | 6.462 | 7.901 | 360 |
| 2024-07-19 | 6.462 | 6.492 | 6.462 | 6.462 | 7.901 | 5,827 |
| 2024-07-18 | 6.462 | 6.492 | 6.462 | 6.462 | 7.901 | 28,433 |
| 2024-07-17 | 6.492 | 6.492 | 6.446 | 6.462 | 7.901 | 33,620 |
| 2024-07-16 | 6.492 | 6.508 | 6.462 | 6.477 | 7.920 | 119,945 |
| 2024-07-15 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 511 |
| 2024-07-12 | 6.539 | 6.539 | 6.477 | 6.508 | 7.957 | 1,428 |
| 2024-07-11 | 6.477 | 6.569 | 6.446 | 6.523 | 7.976 | 35,496 |
| 2024-07-10 | 6.492 | 6.492 | 6.446 | 6.462 | 7.901 | 12,214 |
| 2024-07-09 | 6.462 | 6.492 | 6.446 | 6.462 | 7.901 | 2,870 |
| 2024-07-08 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 67 |
| 2024-07-05 | 6.462 | 6.462 | 6.446 | 6.462 | 7.901 | 848 |
| 2024-07-04 | 6.446 | 6.492 | 6.446 | 6.446 | 7.882 | 42,620 |
| 2024-07-03 | 6.446 | 6.462 | 6.446 | 6.446 | 7.882 | 2,208 |
| 2024-07-02 | 6.446 | 6.477 | 6.431 | 6.477 | 7.920 | 37,870 |
| 2024-07-01 | 6.431 | 6.462 | 6.431 | 6.446 | 7.882 | 67,064 |
| 2024-06-28 | 6.462 | 6.462 | 6.431 | 6.431 | 7.863 | 33,092 |
| 2024-06-27 | 6.446 | 6.462 | 6.431 | 6.431 | 7.863 | 49,262 |
| 2024-06-26 | 6.462 | 6.462 | 6.446 | 6.446 | 7.882 | 81,273 |
| 2024-06-25 | 6.462 | 6.600 | 6.446 | 6.462 | 7.901 | 138,682 |
| 2024-06-24 | 6.477 | 6.477 | 6.462 | 6.462 | 7.901 | 11,258 |
| 2024-06-21 | 6.462 | 6.523 | 6.462 | 6.462 | 7.901 | 20,728 |
| 2024-06-20 | 6.431 | 6.462 | 6.415 | 6.431 | 7.863 | 28,243 |
| 2024-06-19 | 6.400 | 6.431 | 6.400 | 6.431 | 7.863 | 322,598 |
| 2024-06-18 | 6.400 | 6.415 | 6.400 | 6.415 | 7.845 | 287,658 |
| 2024-06-17 | 6.385 | 6.446 | 6.369 | 6.431 | 7.863 | 241,908 |
| 2024-06-14 | 6.385 | 6.400 | 6.354 | 6.354 | 7.769 | 221,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8377 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.