Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.192 | 5.192 | 5.039 | 5.077 | 6.208 | 7,486 |
| 2023-12-20 | 5.154 | 5.154 | 5.000 | 5.000 | 6.114 | 99,032 |
| 2023-12-19 | 5.231 | 5.346 | 5.154 | 5.154 | 6.302 | 4,836 |
| 2023-12-18 | 5.462 | 5.462 | 5.077 | 5.077 | 6.208 | 223 |
| 2023-12-15 | 5.385 | 5.385 | 5.077 | 5.077 | 6.208 | 334 |
| 2023-12-14 | 4.962 | 5.192 | 4.962 | 5.077 | 6.208 | 21,223 |
| 2023-12-13 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 0 |
| 2023-12-12 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 0 |
| 2023-12-11 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 4,626 |
| 2023-12-08 | 5.039 | 5.115 | 4.808 | 4.846 | 5.926 | 3,953 |
| 2023-12-07 | 5.077 | 5.115 | 5.039 | 5.039 | 6.161 | 2,221 |
| 2023-12-06 | 5.000 | 5.154 | 4.885 | 5.039 | 6.161 | 2,303 |
| 2023-12-05 | 4.769 | 5.154 | 4.769 | 5.115 | 6.255 | 8,627 |
| 2023-12-04 | 5.000 | 5.115 | 4.962 | 5.000 | 6.114 | 8,164 |
| 2023-12-01 | 5.000 | 5.192 | 5.000 | 5.192 | 6.349 | 2,499 |
| 2023-11-30 | 4.923 | 5.000 | 4.923 | 5.000 | 6.114 | 2,050 |
| 2023-11-29 | 5.000 | 5.000 | 5.000 | 5.000 | 6.114 | 0 |
| 2023-11-28 | 5.192 | 5.192 | 5.000 | 5.000 | 6.114 | 257 |
| 2023-11-27 | 5.000 | 5.192 | 5.000 | 5.000 | 6.114 | 6,200 |
| 2023-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 6.114 | 0 |
| 2023-11-23 | 5.000 | 5.000 | 5.000 | 5.000 | 6.114 | 19,782 |
| 2023-11-22 | 5.077 | 5.077 | 4.962 | 5.000 | 6.114 | 16,899 |
| 2023-11-21 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 0 |
| 2023-11-20 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 0 |
| 2023-11-17 | 5.154 | 5.154 | 4.808 | 4.808 | 5.879 | 53 |
| 2023-11-16 | 5.039 | 5.039 | 4.808 | 4.808 | 5.879 | 22 |
| 2023-11-15 | 4.808 | 4.808 | 4.808 | 4.808 | 5.879 | 1,358 |
| 2023-11-14 | 4.808 | 4.808 | 4.731 | 4.808 | 5.879 | 6,767 |
| 2023-11-13 | 4.769 | 4.769 | 4.769 | 4.769 | 5.832 | 1,101 |
| 2023-11-10 | 4.846 | 4.846 | 4.846 | 4.846 | 5.926 | 9,276 |
| 2023-11-09 | 4.885 | 4.885 | 4.846 | 4.846 | 5.926 | 3,055 |
| 2023-11-08 | 4.885 | 4.885 | 4.885 | 4.885 | 5.973 | 471,481 |
| 2023-11-07 | 4.885 | 5.000 | 4.885 | 4.885 | 5.973 | 3,809 |
| 2023-11-06 | 5.154 | 5.154 | 4.846 | 4.885 | 5.973 | 6,177 |
| 2023-11-03 | 5.039 | 5.231 | 4.885 | 5.231 | 6.396 | 1,584 |
| 2023-11-02 | 5.077 | 5.077 | 4.846 | 5.039 | 6.161 | 561 |
| 2023-11-01 | 5.039 | 5.039 | 4.846 | 5.039 | 6.161 | 675 |
| 2023-10-31 | 5.231 | 5.231 | 5.039 | 5.039 | 6.161 | 1,371 |
| 2023-10-30 | 5.039 | 5.231 | 5.039 | 5.077 | 6.208 | 1,787 |
| 2023-10-27 | 5.115 | 5.115 | 5.000 | 5.000 | 6.114 | 1,656 |
| 2023-10-26 | 5.115 | 5.115 | 5.000 | 5.000 | 6.114 | 1,469 |
| 2023-10-25 | 5.115 | 5.115 | 5.115 | 5.115 | 6.255 | 1 |
| 2023-10-24 | 5.115 | 5.115 | 5.115 | 5.115 | 6.255 | 4 |
| 2023-10-23 | 5.115 | 5.115 | 5.115 | 5.115 | 6.255 | 1,513 |
| 2023-10-20 | 5.115 | 5.115 | 5.000 | 5.000 | 6.114 | 1,509 |
| 2023-10-19 | 5.115 | 5.115 | 5.115 | 5.115 | 6.255 | 1 |
| 2023-10-18 | 5.192 | 5.231 | 5.192 | 5.192 | 6.349 | 2,780 |
| 2023-10-17 | 5.115 | 5.115 | 5.115 | 5.115 | 6.255 | 5 |
| 2023-10-16 | 5.231 | 5.231 | 5.231 | 5.231 | 6.396 | 38 |
| 2023-10-13 | 5.192 | 5.231 | 5.192 | 5.231 | 6.396 | 1,953 |
| 2023-10-12 | 5.192 | 5.192 | 5.192 | 5.192 | 6.349 | 9 |
| 2023-10-11 | 5.308 | 5.308 | 5.192 | 5.192 | 6.349 | 3,901 |
| 2023-10-10 | 5.192 | 5.385 | 5.192 | 5.308 | 6.490 | 12,954 |
| 2023-10-09 | 5.385 | 5.385 | 5.192 | 5.192 | 6.349 | 3,298 |
| 2023-10-06 | 5.192 | 5.231 | 5.192 | 5.192 | 6.349 | 3,538 |
| 2023-10-05 | 5.192 | 5.385 | 5.192 | 5.192 | 6.349 | 3,740 |
| 2023-10-04 | 5.231 | 5.346 | 5.231 | 5.231 | 6.396 | 3,958 |
| 2023-10-03 | 5.346 | 5.346 | 5.269 | 5.269 | 6.443 | 6,268 |
| 2023-10-02 | 5.192 | 5.385 | 5.192 | 5.269 | 6.443 | 62,703 |
| 2023-09-29 | 5.269 | 5.346 | 5.192 | 5.231 | 6.396 | 6,399 |
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.