Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.923 | 5.000 | 4.923 | 4.923 | 6.020 | 10,785 |
| 2024-03-15 | 5.000 | 5.000 | 4.923 | 4.923 | 6.020 | 804 |
| 2024-03-14 | 4.846 | 5.000 | 4.846 | 4.923 | 6.020 | 11,218 |
| 2024-03-13 | 4.923 | 5.000 | 4.923 | 4.923 | 6.020 | 11,145 |
| 2024-03-12 | 4.846 | 4.923 | 4.846 | 4.846 | 5.926 | 527 |
| 2024-03-11 | 4.846 | 4.923 | 4.846 | 4.846 | 5.926 | 3,383 |
| 2024-03-08 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 1,567 |
| 2024-03-07 | 4.885 | 4.885 | 4.769 | 4.769 | 5.832 | 2,901 |
| 2024-03-06 | 4.808 | 4.885 | 4.808 | 4.885 | 5.973 | 25,033 |
| 2024-03-05 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 1,926 |
| 2024-03-04 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 1,629 |
| 2024-03-01 | 4.769 | 4.846 | 4.769 | 4.846 | 5.926 | 164,224 |
| 2024-02-29 | 4.846 | 4.846 | 4.808 | 4.808 | 5.879 | 15,630 |
| 2024-02-28 | 4.769 | 4.846 | 4.769 | 4.808 | 5.879 | 13,383 |
| 2024-02-27 | 4.769 | 4.846 | 4.731 | 4.769 | 5.832 | 2,451 |
| 2024-02-26 | 4.846 | 4.962 | 4.846 | 4.846 | 5.926 | 2,282 |
| 2024-02-23 | 4.923 | 4.923 | 4.846 | 4.846 | 5.926 | 1,230 |
| 2024-02-22 | 4.846 | 4.846 | 4.808 | 4.808 | 5.879 | 4,607 |
| 2024-02-21 | 4.769 | 4.846 | 4.769 | 4.808 | 5.879 | 9,878 |
| 2024-02-20 | 4.846 | 4.846 | 4.769 | 4.769 | 5.832 | 200 |
| 2024-02-19 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 13,002 |
| 2024-02-16 | 4.692 | 4.769 | 4.539 | 4.731 | 5.785 | 22,368 |
| 2024-02-15 | 4.923 | 5.000 | 4.500 | 4.692 | 5.738 | 17,573 |
| 2024-02-14 | 5.000 | 5.000 | 4.846 | 4.923 | 6.020 | 1,563 |
| 2024-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 6.114 | 0 |
| 2024-02-12 | 5.000 | 5.115 | 5.000 | 5.000 | 6.114 | 510 |
| 2024-02-09 | 4.962 | 5.231 | 4.962 | 5.000 | 6.114 | 1,466 |
| 2024-02-08 | 5.077 | 5.231 | 4.923 | 5.077 | 6.208 | 872 |
| 2024-02-07 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-02-06 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-02-05 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 100 |
| 2024-02-02 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 308 |
| 2024-02-01 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-01-31 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 5,014 |
| 2024-01-30 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-01-29 | 5.039 | 5.077 | 5.039 | 5.077 | 6.208 | 5,017 |
| 2024-01-26 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-01-25 | 5.231 | 5.231 | 5.077 | 5.077 | 6.208 | 134 |
| 2024-01-24 | 5.077 | 5.077 | 5.077 | 5.077 | 6.208 | 0 |
| 2024-01-23 | 5.231 | 5.231 | 5.077 | 5.077 | 6.208 | 135 |
| 2024-01-22 | 5.039 | 5.077 | 5.039 | 5.077 | 6.208 | 1,616 |
| 2024-01-19 | 5.269 | 5.269 | 4.923 | 5.039 | 6.161 | 4,069 |
| 2024-01-18 | 5.000 | 5.000 | 5.000 | 5.000 | 6.114 | 23,000 |
| 2024-01-17 | 4.923 | 4.923 | 4.923 | 4.923 | 6.020 | 608 |
| 2024-01-16 | 4.769 | 4.962 | 4.769 | 4.962 | 6.067 | 2,819 |
| 2024-01-15 | 4.923 | 5.000 | 4.846 | 4.846 | 5.926 | 452 |
| 2024-01-12 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 0 |
| 2024-01-11 | 4.769 | 4.923 | 4.769 | 4.846 | 5.926 | 2,724 |
| 2024-01-10 | 4.731 | 4.731 | 4.731 | 4.731 | 5.785 | 0 |
| 2024-01-09 | 4.923 | 4.923 | 4.692 | 4.731 | 5.785 | 4,000 |
| 2024-01-08 | 4.962 | 4.962 | 4.962 | 4.962 | 6.067 | 2,901 |
| 2024-01-05 | 4.962 | 4.962 | 4.962 | 4.962 | 6.067 | 2,513 |
| 2024-01-04 | 4.962 | 4.962 | 4.962 | 4.962 | 6.067 | 296 |
| 2024-01-03 | 5.269 | 5.269 | 4.962 | 4.962 | 6.067 | 371 |
| 2024-01-02 | 4.923 | 5.000 | 4.923 | 4.962 | 6.067 | 1,752 |
| 2023-12-29 | 4.885 | 5.000 | 4.846 | 4.885 | 5.973 | 6,600 |
| 2023-12-28 | 4.885 | 4.885 | 4.885 | 4.885 | 5.973 | 0 |
| 2023-12-27 | 5.077 | 5.077 | 4.885 | 4.885 | 5.973 | 8,411 |
| 2023-12-22 | 5.192 | 5.192 | 5.039 | 5.039 | 6.161 | 3,967 |
| 2023-12-21 | 5.192 | 5.192 | 5.039 | 5.077 | 6.208 | 7,486 |
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.