Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.769 | 5.769 | 5.692 | 5.769 | 7.054 | 215 |
| 2022-10-20 | 5.769 | 5.769 | 5.500 | 5.769 | 7.054 | 152 |
| 2022-10-19 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 118,426 |
| 2022-10-18 | 5.769 | 5.769 | 5.423 | 5.769 | 7.054 | 148 |
| 2022-10-17 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 0 |
| 2022-10-14 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 0 |
| 2022-10-13 | 5.692 | 5.769 | 5.692 | 5.769 | 7.054 | 355 |
| 2022-10-12 | 5.731 | 5.769 | 5.500 | 5.769 | 7.054 | 436 |
| 2022-10-11 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 353 |
| 2022-10-10 | 5.692 | 5.769 | 5.692 | 5.769 | 7.054 | 1 |
| 2022-10-07 | 5.615 | 5.769 | 5.615 | 5.769 | 7.054 | 354 |
| 2022-10-06 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 352 |
| 2022-10-05 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 105,452 |
| 2022-10-04 | 5.769 | 5.769 | 5.769 | 5.769 | 7.054 | 1,385 |
| 2022-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 7.337 | 1,150 |
| 2022-09-30 | 5.769 | 6.000 | 5.500 | 5.500 | 6.725 | 909 |
| 2022-09-29 | 5.846 | 5.846 | 5.615 | 5.846 | 7.149 | 503 |
| 2022-09-28 | 5.846 | 6.000 | 5.846 | 6.000 | 7.337 | 363 |
| 2022-09-27 | 5.846 | 6.000 | 5.846 | 6.000 | 7.337 | 359 |
| 2022-09-26 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 356 |
| 2022-09-23 | 5.885 | 6.000 | 5.577 | 6.000 | 7.337 | 3,133 |
| 2022-09-22 | 6.039 | 6.039 | 5.769 | 6.039 | 7.384 | 1,076 |
| 2022-09-21 | 5.885 | 6.154 | 5.885 | 6.154 | 7.525 | 350 |
| 2022-09-20 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 0 |
| 2022-09-19 | 5.885 | 6.154 | 5.769 | 6.154 | 7.525 | 16,606 |
| 2022-09-16 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 188 |
| 2022-09-15 | 5.885 | 5.923 | 5.885 | 5.923 | 7.243 | 168 |
| 2022-09-14 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 333 |
| 2022-09-13 | 6.154 | 6.154 | 5.923 | 6.154 | 7.525 | 329 |
| 2022-09-12 | 6.154 | 6.154 | 5.885 | 6.154 | 7.525 | 303 |
| 2022-09-09 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 0 |
| 2022-09-08 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 321 |
| 2022-09-07 | 6.154 | 6.154 | 5.962 | 6.154 | 7.525 | 2,110 |
| 2022-09-06 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 299 |
| 2022-09-05 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 295 |
| 2022-09-02 | 6.154 | 6.154 | 5.962 | 6.154 | 7.525 | 1,546 |
| 2022-09-01 | 6.000 | 6.000 | 6.000 | 6.000 | 7.337 | 0 |
| 2022-08-31 | 6.077 | 6.077 | 6.000 | 6.000 | 7.337 | 1,305 |
| 2022-08-30 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 2 |
| 2022-08-29 | 6.077 | 6.154 | 6.077 | 6.154 | 7.525 | 164 |
| 2022-08-26 | 6.077 | 6.077 | 6.077 | 6.077 | 7.431 | 560 |
| 2022-08-25 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 1,586 |
| 2022-08-24 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 58,147 |
| 2022-08-23 | 6.115 | 6.154 | 6.115 | 6.115 | 7.478 | 808 |
| 2022-08-22 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 21,625 |
| 2022-08-19 | 6.231 | 6.231 | 6.115 | 6.115 | 7.478 | 1,354 |
| 2022-08-18 | 6.115 | 6.115 | 6.000 | 6.115 | 7.478 | 12,102 |
| 2022-08-17 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-16 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-15 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-12 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-11 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-10 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2022-08-09 | 6.269 | 6.269 | 6.115 | 6.269 | 7.666 | 648 |
| 2022-08-08 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 0 |
| 2022-08-05 | 5.962 | 6.346 | 5.962 | 6.115 | 7.478 | 29,863 |
| 2022-08-04 | 6.308 | 6.308 | 5.962 | 6.115 | 7.478 | 5,197 |
| 2022-08-03 | 5.962 | 5.962 | 5.923 | 5.923 | 7.243 | 1,972 |
| 2022-08-02 | 6.039 | 6.039 | 5.923 | 5.962 | 7.290 | 9,198 |
| 2022-08-01 | 5.846 | 5.962 | 5.846 | 5.962 | 7.290 | 1,769 |
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.