Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 6.000 | 6.000 | 6.000 | 6.000 | 7.337 | 203 |
| 2023-04-11 | 6.000 | 6.154 | 6.000 | 6.000 | 7.337 | 1,266 |
| 2023-04-06 | 6.115 | 6.115 | 5.846 | 6.115 | 7.478 | 543 |
| 2023-04-05 | 6.000 | 6.154 | 6.000 | 6.000 | 7.337 | 7,187 |
| 2023-04-04 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 191 |
| 2023-04-03 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 260 |
| 2023-03-31 | 6.077 | 6.115 | 5.808 | 5.962 | 7.290 | 1,902 |
| 2023-03-30 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2023-03-29 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2023-03-28 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2023-03-27 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2023-03-24 | 5.692 | 5.846 | 5.692 | 5.846 | 7.149 | 4 |
| 2023-03-23 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 0 |
| 2023-03-22 | 6.077 | 6.154 | 5.885 | 6.154 | 7.525 | 1,770 |
| 2023-03-21 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 416 |
| 2023-03-20 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 174 |
| 2023-03-17 | 6.154 | 6.462 | 6.154 | 6.462 | 7.901 | 151 |
| 2023-03-16 | 5.962 | 6.154 | 5.962 | 6.154 | 7.525 | 1,446 |
| 2023-03-15 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 0 |
| 2023-03-14 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 44 |
| 2023-03-13 | 6.115 | 6.539 | 6.115 | 6.115 | 7.478 | 938 |
| 2023-03-10 | 6.115 | 6.385 | 6.115 | 6.154 | 7.525 | 9,758 |
| 2023-03-09 | 6.308 | 6.308 | 6.077 | 6.077 | 7.431 | 2,334 |
| 2023-03-08 | 6.500 | 6.500 | 6.500 | 6.500 | 7.948 | 0 |
| 2023-03-07 | 6.539 | 6.539 | 6.500 | 6.500 | 7.948 | 604 |
| 2023-03-06 | 6.231 | 6.385 | 6.231 | 6.231 | 7.619 | 1,313 |
| 2023-03-03 | 6.308 | 6.308 | 6.154 | 6.154 | 7.525 | 986 |
| 2023-03-02 | 6.615 | 6.615 | 6.231 | 6.231 | 7.619 | 2,708 |
| 2023-03-01 | 6.654 | 6.654 | 6.385 | 6.654 | 8.136 | 722 |
| 2023-02-28 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 164 |
| 2023-02-27 | 6.615 | 6.615 | 6.385 | 6.385 | 7.807 | 162 |
| 2023-02-24 | 6.654 | 6.654 | 6.269 | 6.654 | 8.136 | 2,041 |
| 2023-02-23 | 6.462 | 6.462 | 6.231 | 6.231 | 7.619 | 3,090 |
| 2023-02-22 | 7.192 | 7.192 | 6.346 | 6.346 | 7.760 | 3,640 |
| 2023-02-21 | 5.962 | 7.192 | 5.962 | 6.692 | 8.183 | 3,050 |
| 2023-02-20 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 525 |
| 2023-02-17 | 6.115 | 6.385 | 5.923 | 5.923 | 7.243 | 2,174 |
| 2023-02-16 | 6.385 | 6.385 | 6.115 | 6.115 | 7.478 | 1,806 |
| 2023-02-15 | 6.231 | 6.385 | 6.231 | 6.346 | 7.760 | 1,233 |
| 2023-02-14 | 5.769 | 6.462 | 5.769 | 6.115 | 7.478 | 5,716 |
| 2023-02-13 | 5.769 | 6.000 | 5.692 | 6.000 | 7.337 | 7,197 |
| 2023-02-10 | 5.731 | 5.962 | 5.731 | 5.731 | 7.007 | 809 |
| 2023-02-09 | 5.692 | 5.846 | 5.692 | 5.846 | 7.149 | 2,333 |
| 2023-02-08 | 5.731 | 5.962 | 5.731 | 5.962 | 7.290 | 3,188 |
| 2023-02-07 | 5.615 | 5.692 | 5.423 | 5.692 | 6.960 | 7,518 |
| 2023-02-06 | 5.769 | 5.769 | 5.615 | 5.615 | 6.866 | 3,770 |
| 2023-02-03 | 5.731 | 5.731 | 5.731 | 5.731 | 7.007 | 0 |
| 2023-02-02 | 5.615 | 5.731 | 5.615 | 5.731 | 7.007 | 6,905 |
| 2023-02-01 | 5.577 | 5.615 | 5.500 | 5.615 | 6.866 | 1,671 |
| 2023-01-31 | 5.577 | 5.769 | 5.577 | 5.769 | 7.054 | 2 |
| 2023-01-30 | 5.577 | 5.577 | 5.500 | 5.500 | 6.725 | 4,332 |
| 2023-01-27 | 5.462 | 5.615 | 5.462 | 5.500 | 6.725 | 12,620 |
| 2023-01-26 | 5.769 | 5.769 | 5.539 | 5.577 | 6.819 | 911 |
| 2023-01-25 | 5.500 | 5.539 | 5.462 | 5.462 | 6.678 | 15,568 |
| 2023-01-24 | 5.500 | 5.615 | 5.500 | 5.539 | 6.772 | 8,525 |
| 2023-01-23 | 5.500 | 5.500 | 5.500 | 5.500 | 6.725 | 3 |
| 2023-01-20 | 5.577 | 5.577 | 5.577 | 5.577 | 6.819 | 0 |
| 2023-01-19 | 5.731 | 5.731 | 5.539 | 5.577 | 6.819 | 8,184 |
| 2023-01-18 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2023-01-17 | 5.539 | 5.846 | 5.539 | 5.846 | 7.149 | 2,164 |
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.