Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.462 | 5.539 | 5.462 | 5.539 | 6.772 | 7,596 |
| 2023-01-13 | 5.462 | 5.500 | 5.462 | 5.500 | 6.725 | 1,766 |
| 2023-01-12 | 5.462 | 5.500 | 5.462 | 5.462 | 6.678 | 2,390 |
| 2023-01-11 | 5.539 | 5.615 | 5.385 | 5.462 | 6.678 | 64,514 |
| 2023-01-10 | 5.539 | 5.692 | 5.462 | 5.539 | 6.772 | 98,561 |
| 2023-01-09 | 5.539 | 5.615 | 5.462 | 5.462 | 6.678 | 64,286 |
| 2023-01-06 | 5.654 | 5.654 | 5.539 | 5.539 | 6.772 | 15,119 |
| 2023-01-05 | 5.654 | 5.769 | 5.577 | 5.769 | 7.054 | 771 |
| 2023-01-04 | 5.654 | 5.654 | 5.577 | 5.577 | 6.819 | 747 |
| 2023-01-03 | 5.654 | 5.769 | 5.539 | 5.539 | 6.772 | 759 |
| 2023-01-02 | 5.769 | 5.769 | 5.577 | 5.654 | 6.913 | 4,974 |
| 2022-12-30 | 5.731 | 5.846 | 5.731 | 5.769 | 7.054 | 3,726 |
| 2022-12-29 | 5.692 | 5.885 | 5.692 | 5.692 | 6.960 | 1,847 |
| 2022-12-28 | 5.731 | 5.846 | 5.462 | 5.462 | 6.678 | 13,561 |
| 2022-12-27 | 5.731 | 5.885 | 5.692 | 5.885 | 7.196 | 12,850 |
| 2022-12-23 | 5.885 | 5.885 | 5.692 | 5.769 | 7.054 | 11,209 |
| 2022-12-22 | 5.692 | 5.769 | 5.692 | 5.769 | 7.054 | 517 |
| 2022-12-21 | 5.692 | 5.885 | 5.692 | 5.769 | 7.054 | 1,724 |
| 2022-12-20 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 1 |
| 2022-12-19 | 5.692 | 5.885 | 5.577 | 5.885 | 7.196 | 2,353 |
| 2022-12-16 | 5.769 | 5.885 | 5.769 | 5.846 | 7.149 | 2,598 |
| 2022-12-15 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 556 |
| 2022-12-14 | 5.769 | 5.885 | 5.692 | 5.885 | 7.196 | 2,204 |
| 2022-12-13 | 5.923 | 5.923 | 5.731 | 5.731 | 7.007 | 110,607 |
| 2022-12-12 | 5.615 | 5.923 | 5.615 | 5.885 | 7.196 | 3,714 |
| 2022-12-09 | 5.769 | 5.769 | 5.692 | 5.769 | 7.054 | 514 |
| 2022-12-08 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 478 |
| 2022-12-07 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 1,213 |
| 2022-12-06 | 5.885 | 5.885 | 5.615 | 5.615 | 6.866 | 492 |
| 2022-12-05 | 5.692 | 5.885 | 5.615 | 5.654 | 6.913 | 3,449 |
| 2022-12-02 | 5.692 | 5.923 | 5.462 | 5.577 | 6.819 | 1,491 |
| 2022-12-01 | 5.577 | 5.577 | 5.231 | 5.539 | 6.772 | 7,868 |
| 2022-11-30 | 5.539 | 5.539 | 5.423 | 5.423 | 6.631 | 1,561,931 |
| 2022-11-29 | 5.539 | 5.539 | 5.539 | 5.539 | 6.772 | 2,133 |
| 2022-11-28 | 5.577 | 5.577 | 5.462 | 5.462 | 6.678 | 1,413 |
| 2022-11-25 | 5.577 | 5.615 | 5.539 | 5.577 | 6.819 | 2,125,677 |
| 2022-11-24 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2022-11-23 | 5.731 | 5.731 | 5.654 | 5.692 | 6.960 | 129,437 |
| 2022-11-22 | 5.808 | 5.923 | 5.769 | 5.923 | 7.243 | 2,661 |
| 2022-11-21 | 5.808 | 6.000 | 5.808 | 5.808 | 7.101 | 1,401 |
| 2022-11-18 | 5.962 | 5.962 | 5.962 | 5.962 | 7.290 | 0 |
| 2022-11-17 | 5.808 | 5.962 | 5.808 | 5.962 | 7.290 | 1,328 |
| 2022-11-16 | 5.731 | 5.731 | 5.731 | 5.731 | 7.007 | 130 |
| 2022-11-15 | 5.962 | 5.962 | 5.962 | 5.962 | 7.290 | 0 |
| 2022-11-14 | 5.692 | 5.962 | 5.654 | 5.962 | 7.290 | 2,823 |
| 2022-11-11 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 170 |
| 2022-11-10 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 0 |
| 2022-11-09 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 0 |
| 2022-11-08 | 5.962 | 5.962 | 5.769 | 5.769 | 7.054 | 644 |
| 2022-11-07 | 5.885 | 5.885 | 5.808 | 5.808 | 7.101 | 101,310 |
| 2022-11-04 | 6.077 | 6.115 | 5.808 | 5.808 | 7.101 | 2,931 |
| 2022-11-03 | 5.769 | 6.115 | 5.769 | 5.846 | 7.149 | 100,800 |
| 2022-11-02 | 6.039 | 6.077 | 6.039 | 6.077 | 7.431 | 1,249 |
| 2022-11-01 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 1,230 |
| 2022-10-31 | 5.923 | 6.000 | 5.731 | 5.808 | 7.101 | 579 |
| 2022-10-28 | 5.769 | 6.115 | 5.692 | 6.115 | 7.478 | 8,251 |
| 2022-10-27 | 5.692 | 6.231 | 5.692 | 6.115 | 7.478 | 3,258 |
| 2022-10-26 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 707 |
| 2022-10-25 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 0 |
| 2022-10-24 | 5.769 | 5.769 | 5.500 | 5.769 | 7.054 | 1,430 |
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.