Arima Real Estate SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.692	6.692	6.692	6.692	8.183	635
2023-07-05	6.423	6.731	6.308	6.692	8.183	4,703
2023-07-04	6.154	6.692	6.154	6.692	8.183	1,333
2023-07-03	6.577	6.577	6.577	6.577	8.042	0
2023-06-30	6.462	6.615	6.462	6.577	8.042	3,430
2023-06-29	6.654	6.692	6.269	6.500	7.948	22,643
2023-06-28	6.692	6.692	6.577	6.577	8.042	620
2023-06-27	6.769	6.769	6.269	6.269	7.666	4,445
2023-06-26	6.923	7.154	6.923	6.923	8.465	3,576
2023-06-23	6.769	7.039	6.769	7.039	8.606	380
2023-06-22	6.769	6.769	6.769	6.769	8.277	86
2023-06-21	6.923	7.308	6.923	7.115	8.700	2,753
2023-06-20	7.039	7.308	7.039	7.308	8.936	2,757
2023-06-19	6.923	7.308	6.923	7.308	8.936	2,923
2023-06-16	6.769	6.846	6.769	6.808	8.324	1,852
2023-06-15	6.308	6.731	6.308	6.731	8.230	4,662
2023-06-14	6.539	6.539	6.539	6.539	7.995	15
2023-06-13	6.231	6.539	6.192	6.539	7.995	1,901
2023-06-12	6.500	6.539	6.192	6.192	7.572	1,356
2023-06-09	6.192	6.192	6.154	6.154	7.525	400
2023-06-08	6.539	6.539	6.539	6.539	7.995	976
2023-06-07	6.154	6.539	6.154	6.269	7.666	1,905
2023-06-06	6.154	6.154	6.154	6.154	7.525	2,347
2023-06-05	6.077	6.077	6.077	6.077	7.431	0
2023-06-02	6.077	6.154	6.077	6.077	7.431	1,899
2023-06-01	5.846	6.154	5.846	5.846	7.149	13,184
2023-05-31	5.846	5.846	5.846	5.846	7.149	111
2023-05-30	5.846	6.115	5.846	6.115	7.478	1,412
2023-05-29	6.039	6.077	6.039	6.039	7.384	1,127
2023-05-26	5.923	6.077	5.923	5.923	7.243	1,811
2023-05-25	5.923	6.000	5.846	5.846	7.149	1,506
2023-05-24	6.000	6.077	5.769	6.000	7.337	3,135
2023-05-23	6.077	6.154	5.923	6.154	7.525	4,792
2023-05-22	6.000	6.000	6.000	6.000	7.337	0
2023-05-19	6.154	6.462	6.000	6.000	7.337	1,640
2023-05-18	6.154	6.154	6.154	6.154	7.525	3,022
2023-05-17	6.154	6.154	6.154	6.154	7.525	1,801
2023-05-16	6.077	6.154	6.077	6.077	7.431	738
2023-05-15	6.154	6.154	6.154	6.154	7.525	0
2023-05-12	6.154	6.539	6.077	6.154	7.525	7,238
2023-05-11	6.039	6.154	6.039	6.154	7.525	712
2023-05-10	6.923	6.923	6.154	6.154	7.525	5,381
2023-05-09	6.154	6.385	6.154	6.385	7.807	2,825
2023-05-08	6.154	6.154	6.154	6.154	7.525	0
2023-05-05	6.000	6.154	6.000	6.154	7.525	1,797
2023-05-04	5.769	6.115	5.769	6.115	7.478	2,852
2023-05-03	5.692	5.692	5.539	5.539	6.772	542
2023-05-02	5.692	5.846	5.692	5.846	7.149	553
2023-04-28	5.692	5.846	5.692	5.846	7.149	1,284
2023-04-27	5.885	5.885	5.885	5.885	7.196	570
2023-04-26	5.577	5.577	5.577	5.577	6.819	0
2023-04-25	5.615	5.615	5.577	5.577	6.819	696
2023-04-24	5.539	5.692	5.539	5.692	6.960	103,989
2023-04-21	5.654	5.654	5.577	5.577	6.819	2,203
2023-04-20	5.615	5.654	5.615	5.615	6.866	2,449
2023-04-19	5.654	5.692	5.654	5.654	6.913	1,855
2023-04-18	5.885	5.885	5.769	5.846	7.149	3,561
2023-04-17	6.000	6.000	5.885	5.885	7.196	3,843
2023-04-14	6.154	6.154	5.923	6.115	7.478	10,620
2023-04-13	6.000	6.000	6.000	6.000	7.337	90

← NewerPage 15 of 22 · 1,283 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.