Arima Real Estate SOCIMI SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.385	5.385	5.385	5.385	6.584	1,108
2023-09-27	5.385	5.423	5.269	5.423	6.631	1,149
2023-09-26	5.385	5.462	5.385	5.462	6.678	4,588
2023-09-25	5.192	5.385	5.192	5.385	6.584	1,211
2023-09-22	5.385	5.385	5.385	5.385	6.584	1,135
2023-09-21	5.385	5.385	5.115	5.385	6.584	1,881
2023-09-20	5.385	5.385	5.385	5.385	6.584	1,031
2023-09-19	5.385	5.423	5.385	5.385	6.584	6,088
2023-09-18	5.385	5.385	5.385	5.385	6.584	1,007
2023-09-15	5.462	5.462	5.385	5.462	6.678	5,372
2023-09-14	5.462	5.462	5.385	5.385	6.584	2,888
2023-09-13	5.462	5.462	5.385	5.462	6.678	3,291
2023-09-12	5.423	5.462	5.385	5.462	6.678	1,281
2023-09-11	5.385	5.500	5.346	5.462	6.678	3,958
2023-09-08	5.462	5.539	5.423	5.539	6.772	3,077
2023-09-07	5.423	5.577	5.423	5.577	6.819	1,815
2023-09-06	5.577	5.577	5.462	5.500	6.725	28,081
2023-09-05	5.539	5.539	5.462	5.539	6.772	3,126
2023-09-04	5.462	5.539	5.423	5.539	6.772	2,847
2023-09-01	5.577	5.577	5.462	5.462	6.678	5,214
2023-08-31	5.846	5.846	5.500	5.500	6.725	5,657
2023-08-30	5.769	5.846	5.769	5.846	7.149	1,504
2023-08-29	5.769	5.962	5.769	5.962	7.290	548
2023-08-28	5.846	5.846	5.769	5.769	7.054	715
2023-08-25	5.769	5.769	5.769	5.769	7.054	769
2023-08-24	5.808	5.808	5.808	5.808	7.101	2,005
2023-08-23	5.808	5.923	5.808	5.808	7.101	909
2023-08-22	5.808	5.923	5.808	5.923	7.243	2,736
2023-08-21	6.000	6.000	5.808	5.846	7.149	4,821
2023-08-18	6.154	6.154	6.000	6.000	7.337	2,852
2023-08-17	6.077	6.231	6.077	6.231	7.619	1,328
2023-08-16	6.154	6.154	6.154	6.154	7.525	0
2023-08-15	6.154	6.154	6.154	6.154	7.525	0
2023-08-14	6.154	6.154	6.154	6.154	7.525	1,115
2023-08-11	6.000	6.115	6.000	6.000	7.337	1,428
2023-08-10	6.039	6.039	6.000	6.000	7.337	958
2023-08-09	6.039	6.039	6.039	6.039	7.384	1,300
2023-08-08	6.385	6.577	6.039	6.039	7.384	11,920
2023-08-07	6.154	6.423	6.000	6.423	7.854	11,444
2023-08-04	6.154	6.231	6.039	6.231	7.619	2,900
2023-08-03	6.462	6.462	6.077	6.154	7.525	5,665
2023-08-02	6.154	6.346	6.154	6.346	7.760	2,630
2023-08-01	6.154	6.385	6.154	6.385	7.807	1,202
2023-07-31	6.231	6.423	5.962	6.154	7.525	3,508
2023-07-28	6.269	6.462	6.154	6.423	7.854	2,848
2023-07-27	6.346	6.462	6.000	6.000	7.337	8,391
2023-07-26	6.231	6.539	6.231	6.539	7.995	2,936
2023-07-25	6.462	6.462	6.231	6.462	7.901	9,496
2023-07-24	6.462	6.462	6.462	6.462	7.901	0
2023-07-21	6.462	6.462	6.462	6.462	7.901	0
2023-07-20	6.231	6.462	6.231	6.462	7.901	1,379
2023-07-19	6.346	6.346	6.269	6.308	7.713	2,796
2023-07-18	6.346	6.346	6.346	6.346	7.760	585
2023-07-17	6.462	6.462	6.346	6.346	7.760	1,349
2023-07-14	6.500	6.500	6.385	6.385	7.807	4,395
2023-07-13	6.654	6.654	6.654	6.654	8.136	623
2023-07-12	6.654	6.654	6.385	6.385	7.807	631
2023-07-11	6.654	6.654	6.654	6.654	8.136	640
2023-07-10	6.577	6.654	6.462	6.462	7.901	1,175
2023-07-07	6.615	6.615	6.615	6.615	8.089	640

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.