Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.385 | 6.431 | 6.369 | 6.431 | 7.863 | 134,606 |
| 2024-06-12 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 3,313 |
| 2024-06-11 | 6.400 | 6.400 | 6.385 | 6.385 | 7.807 | 33,415 |
| 2024-06-10 | 6.400 | 6.400 | 6.385 | 6.385 | 7.807 | 115,992 |
| 2024-06-07 | 6.415 | 6.431 | 6.400 | 6.400 | 7.826 | 39,479 |
| 2024-06-06 | 6.400 | 6.415 | 6.400 | 6.415 | 7.845 | 639 |
| 2024-06-05 | 6.415 | 6.415 | 6.400 | 6.400 | 7.826 | 19,695 |
| 2024-06-04 | 6.400 | 6.431 | 6.385 | 6.400 | 7.826 | 154,291 |
| 2024-06-03 | 6.415 | 6.415 | 6.400 | 6.415 | 7.845 | 65,761 |
| 2024-05-31 | 6.415 | 6.415 | 6.400 | 6.400 | 7.826 | 84 |
| 2024-05-30 | 6.400 | 6.415 | 6.400 | 6.400 | 7.826 | 15,097 |
| 2024-05-29 | 6.400 | 6.400 | 6.385 | 6.385 | 7.807 | 86,448 |
| 2024-05-28 | 6.431 | 6.431 | 6.400 | 6.415 | 7.845 | 25,652 |
| 2024-05-27 | 6.400 | 6.400 | 6.400 | 6.400 | 7.826 | 3,594 |
| 2024-05-24 | 6.400 | 6.415 | 6.400 | 6.415 | 7.845 | 1,239 |
| 2024-05-23 | 6.400 | 6.415 | 6.400 | 6.400 | 7.826 | 131 |
| 2024-05-22 | 6.400 | 6.415 | 6.400 | 6.400 | 7.826 | 2,494 |
| 2024-05-21 | 6.385 | 6.415 | 6.385 | 6.385 | 7.807 | 4,923 |
| 2024-05-20 | 6.385 | 6.431 | 6.369 | 6.369 | 7.788 | 133,916 |
| 2024-05-17 | 6.369 | 6.431 | 6.369 | 6.385 | 7.807 | 320,170 |
| 2024-05-16 | 6.431 | 6.477 | 6.339 | 6.354 | 7.769 | 227,483 |
| 2024-05-15 | 4.723 | 4.769 | 4.723 | 4.769 | 5.832 | 8,105 |
| 2024-05-14 | 4.769 | 4.769 | 4.646 | 4.646 | 5.681 | 18,629 |
| 2024-05-13 | 4.646 | 4.692 | 4.646 | 4.646 | 5.681 | 4,687 |
| 2024-05-10 | 4.646 | 4.646 | 4.615 | 4.631 | 5.662 | 5,727 |
| 2024-05-09 | 4.769 | 4.769 | 4.631 | 4.631 | 5.662 | 288 |
| 2024-05-08 | 4.631 | 4.631 | 4.631 | 4.631 | 5.662 | 1 |
| 2024-05-07 | 4.615 | 4.631 | 4.615 | 4.631 | 5.662 | 286 |
| 2024-05-06 | 4.692 | 4.692 | 4.631 | 4.631 | 5.662 | 200 |
| 2024-05-03 | 4.631 | 4.631 | 4.631 | 4.631 | 5.662 | 0 |
| 2024-05-02 | 4.662 | 4.662 | 4.615 | 4.631 | 5.662 | 9,863 |
| 2024-04-30 | 4.677 | 4.677 | 4.631 | 4.631 | 5.662 | 2,918 |
| 2024-04-29 | 4.677 | 4.692 | 4.631 | 4.692 | 5.738 | 3,492 |
| 2024-04-26 | 4.692 | 4.769 | 4.631 | 4.692 | 5.738 | 23,349 |
| 2024-04-25 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 5 |
| 2024-04-24 | 4.923 | 4.923 | 4.615 | 4.769 | 5.832 | 2,041 |
| 2024-04-23 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 0 |
| 2024-04-22 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 0 |
| 2024-04-19 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 0 |
| 2024-04-18 | 4.769 | 4.846 | 4.769 | 4.769 | 5.832 | 6,391 |
| 2024-04-17 | 4.754 | 4.754 | 4.754 | 4.754 | 5.813 | 1,250 |
| 2024-04-16 | 4.754 | 4.923 | 4.754 | 4.831 | 5.907 | 1,327 |
| 2024-04-15 | 4.923 | 4.923 | 4.708 | 4.831 | 5.907 | 268 |
| 2024-04-12 | 4.769 | 4.831 | 4.769 | 4.831 | 5.907 | 465 |
| 2024-04-11 | 4.969 | 4.969 | 4.831 | 4.831 | 5.907 | 929 |
| 2024-04-10 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 1,279 |
| 2024-04-09 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 0 |
| 2024-04-08 | 5.031 | 5.077 | 4.846 | 4.846 | 5.926 | 3,407 |
| 2024-04-05 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 1,387 |
| 2024-04-04 | 4.785 | 4.846 | 4.785 | 4.815 | 5.888 | 1,843 |
| 2024-04-03 | 4.769 | 4.846 | 4.769 | 4.815 | 5.888 | 1,664 |
| 2024-04-02 | 4.846 | 4.846 | 4.769 | 4.815 | 5.888 | 5,378 |
| 2024-03-28 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 3,881 |
| 2024-03-27 | 4.808 | 4.846 | 4.769 | 4.808 | 5.879 | 4,643 |
| 2024-03-26 | 4.885 | 4.962 | 4.808 | 4.962 | 6.067 | 5,128 |
| 2024-03-25 | 4.808 | 5.077 | 4.769 | 4.885 | 5.973 | 14,437 |
| 2024-03-22 | 4.923 | 4.962 | 4.808 | 4.808 | 5.879 | 8,362 |
| 2024-03-21 | 4.923 | 4.923 | 4.923 | 4.923 | 6.020 | 0 |
| 2024-03-20 | 4.923 | 5.000 | 4.923 | 4.923 | 6.020 | 12,062 |
| 2024-03-19 | 4.923 | 5.077 | 4.923 | 5.000 | 6.114 | 2,310 |
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.