Arima Real Estate SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.962	5.962	5.962	5.962	7.290	1,951
2022-07-28	5.962	5.962	5.808	5.885	7.196	57,454
2022-07-27	5.962	5.962	5.846	5.962	7.290	2,964
2022-07-26	5.962	5.962	5.808	5.962	7.290	2,934
2022-07-25	5.962	6.039	5.962	5.962	7.290	2,937
2022-07-22	5.962	6.000	5.962	5.962	7.290	3,641
2022-07-21	5.769	6.039	5.769	5.962	7.290	4,617
2022-07-20	5.769	5.769	5.769	5.769	7.054	4,540
2022-07-19	5.769	6.039	5.615	6.000	7.337	5,163
2022-07-18	5.692	6.039	5.615	6.039	7.384	3,540
2022-07-15	5.423	6.000	5.385	5.654	6.913	12,183
2022-07-14	5.539	5.769	5.462	5.769	7.054	7,340
2022-07-13	5.615	5.769	5.462	5.769	7.054	4,626
2022-07-12	5.692	5.769	5.462	5.769	7.054	4,919
2022-07-11	5.769	5.769	5.769	5.769	7.054	2,933
2022-07-08	6.115	6.115	5.731	5.885	7.196	6,862
2022-07-07	5.731	6.346	5.731	6.346	7.760	114,295
2022-07-06	6.346	6.346	6.000	6.154	7.525	3,499
2022-07-05	6.154	6.154	6.077	6.077	7.431	6,035
2022-07-04	6.231	6.308	6.231	6.231	7.619	2,967
2022-07-01	6.231	6.346	6.192	6.231	7.619	4,144
2022-06-30	6.385	6.385	6.385	6.385	7.807	2,933
2022-06-29	6.385	6.385	6.154	6.154	7.525	5,168
2022-06-28	6.385	6.385	6.346	6.385	7.807	2,934
2022-06-27	6.500	6.500	6.346	6.385	7.807	3,545
2022-06-24	6.577	6.577	6.115	6.115	7.478	15,663
2022-06-23	6.577	6.615	6.577	6.577	8.042	2,939
2022-06-22	6.577	6.654	6.577	6.654	8.136	2
2022-06-21	6.615	6.654	6.577	6.654	8.136	4,141
2022-06-20	6.577	6.692	6.577	6.692	8.183	4,441
2022-06-17	6.692	6.692	6.692	6.692	8.183	2,934
2022-06-16	6.692	6.692	6.692	6.692	8.183	2,933
2022-06-15	6.692	6.692	6.692	6.692	8.183	2,933
2022-06-14	6.731	6.731	6.731	6.731	8.230	2,934
2022-06-13	6.769	7.000	6.769	6.769	8.277	3,229
2022-06-10	6.692	6.885	6.692	6.885	8.418	6,854
2022-06-09	6.769	6.769	6.769	6.769	8.277	2,933
2022-06-08	6.692	6.846	6.692	6.769	8.277	75,224
2022-06-07	6.885	6.885	6.808	6.885	8.418	4,294
2022-06-06	6.923	6.923	6.769	6.923	8.465	1,052
2022-06-03	6.731	6.731	6.731	6.731	8.230	2,975
2022-06-02	6.731	6.731	6.731	6.731	8.230	0
2022-06-01	6.769	7.000	6.731	6.731	8.230	3,370
2022-05-31	6.731	6.962	6.692	6.731	8.230	5,272
2022-05-30	6.769	6.769	6.731	6.731	8.230	3,501
2022-05-27	6.731	6.769	6.731	6.769	8.277	104,381
2022-05-26	6.731	6.962	6.731	6.808	8.324	3,511
2022-05-25	6.769	6.769	6.308	6.731	8.230	7,932
2022-05-24	7.039	7.039	6.769	6.769	8.277	8,631
2022-05-23	6.846	7.039	6.769	6.923	8.465	4,918
2022-05-20	6.769	7.000	6.769	6.769	8.277	4,138
2022-05-19	6.769	6.808	6.769	6.808	8.324	3,383
2022-05-18	6.769	6.923	6.769	6.923	8.465	3,533
2022-05-17	6.769	6.769	6.769	6.769	8.277	2,933
2022-05-16	6.769	6.923	6.769	6.923	8.465	3,604
2022-05-13	6.923	6.923	6.885	6.923	8.465	3,547
2022-05-12	6.923	6.923	6.346	6.500	7.948	4,422
2022-05-11	6.923	6.923	6.885	6.885	8.418	3,306
2022-05-10	7.000	7.039	6.885	6.885	8.418	14,599
2022-05-09	7.115	7.115	7.115	7.115	8.700	3,026

← NewerPage 19 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.