Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.115 | 7.115 | 7.115 | 7.115 | 8.700 | 3,026 |
| 2022-05-06 | 7.231 | 7.231 | 7.039 | 7.039 | 8.606 | 3,241 |
| 2022-05-05 | 7.231 | 7.231 | 7.231 | 7.231 | 8.842 | 0 |
| 2022-05-04 | 7.231 | 7.231 | 7.231 | 7.231 | 8.842 | 13 |
| 2022-05-03 | 7.231 | 7.231 | 6.923 | 7.231 | 8.842 | 6,072 |
| 2022-05-02 | 7.115 | 7.154 | 6.923 | 6.923 | 8.465 | 9,504 |
| 2022-04-29 | 7.115 | 7.308 | 7.039 | 7.308 | 8.936 | 13,981 |
| 2022-04-28 | 7.154 | 7.269 | 7.154 | 7.269 | 8.889 | 5,941 |
| 2022-04-27 | 7.039 | 7.154 | 6.962 | 7.154 | 8.748 | 6,478 |
| 2022-04-26 | 7.000 | 7.269 | 7.000 | 7.269 | 8.889 | 5,250 |
| 2022-04-25 | 7.000 | 7.308 | 6.923 | 7.269 | 8.889 | 6,036 |
| 2022-04-22 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 0 |
| 2022-04-21 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 0 |
| 2022-04-20 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 0 |
| 2022-04-19 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 650 |
| 2022-04-14 | 7.000 | 7.000 | 7.000 | 7.000 | 8.559 | 0 |
| 2022-04-13 | 7.000 | 7.077 | 7.000 | 7.000 | 8.559 | 3,618 |
| 2022-04-12 | 7.000 | 7.308 | 7.000 | 7.000 | 8.559 | 3,413 |
| 2022-04-11 | 7.077 | 7.308 | 7.077 | 7.308 | 8.936 | 3,841 |
| 2022-04-08 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 0 |
| 2022-04-07 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 550 |
| 2022-04-06 | 7.000 | 7.115 | 7.000 | 7.000 | 8.559 | 3,533 |
| 2022-04-05 | 7.077 | 7.154 | 7.077 | 7.154 | 8.748 | 5,933 |
| 2022-04-04 | 7.154 | 7.231 | 6.962 | 7.231 | 8.842 | 3,738 |
| 2022-04-01 | 7.154 | 7.308 | 7.154 | 7.308 | 8.936 | 4,118 |
| 2022-03-31 | 7.308 | 7.585 | 7.308 | 7.308 | 8.936 | 3,113 |
| 2022-03-30 | 7.308 | 7.308 | 7.308 | 7.308 | 8.936 | 598 |
| 2022-03-29 | 7.446 | 7.539 | 7.308 | 7.415 | 9.067 | 40,825 |
| 2022-03-28 | 7.308 | 7.446 | 7.154 | 7.446 | 9.105 | 7,687 |
| 2022-03-25 | 7.308 | 7.308 | 7.139 | 7.292 | 8.917 | 3,773 |
| 2022-03-24 | 7.246 | 7.308 | 7.246 | 7.246 | 8.860 | 316 |
| 2022-03-23 | 7.015 | 7.308 | 7.015 | 7.246 | 8.860 | 4,286 |
| 2022-03-22 | 7.292 | 7.292 | 7.292 | 7.292 | 8.917 | 310 |
| 2022-03-21 | 7.308 | 7.308 | 7.292 | 7.292 | 8.917 | 3,236 |
| 2022-03-18 | 6.923 | 7.231 | 6.923 | 7.231 | 8.842 | 6,150 |
| 2022-03-17 | 6.923 | 7.262 | 6.923 | 7.262 | 8.879 | 4,049 |
| 2022-03-16 | 7.015 | 7.308 | 6.923 | 6.923 | 8.465 | 3,313 |
| 2022-03-15 | 6.985 | 6.985 | 6.923 | 6.923 | 8.465 | 3,036 |
| 2022-03-14 | 6.846 | 6.908 | 6.846 | 6.846 | 8.371 | 3,013 |
| 2022-03-11 | 6.677 | 7.108 | 6.677 | 7.077 | 8.653 | 1,203 |
| 2022-03-10 | 6.492 | 6.692 | 6.492 | 6.677 | 8.164 | 4,283 |
| 2022-03-09 | 6.539 | 6.769 | 6.539 | 6.677 | 8.164 | 3,452 |
| 2022-03-08 | 6.692 | 6.692 | 6.662 | 6.662 | 8.146 | 3,650 |
| 2022-03-07 | 6.692 | 6.692 | 6.431 | 6.692 | 8.183 | 5,275 |
| 2022-03-04 | 6.539 | 6.539 | 6.400 | 6.462 | 7.901 | 11,970 |
| 2022-03-03 | 6.462 | 6.539 | 6.431 | 6.431 | 7.863 | 11,200 |
| 2022-03-02 | 6.400 | 6.539 | 6.400 | 6.462 | 7.901 | 6,051 |
| 2022-03-01 | 6.585 | 6.585 | 6.462 | 6.539 | 7.995 | 5,020 |
| 2022-02-28 | 6.508 | 6.615 | 6.508 | 6.615 | 8.089 | 170 |
| 2022-02-25 | 6.431 | 6.662 | 6.400 | 6.615 | 8.089 | 7,613 |
| 2022-02-24 | 6.385 | 6.692 | 6.154 | 6.554 | 8.014 | 7,086 |
| 2022-02-23 | 6.600 | 6.677 | 6.554 | 6.554 | 8.014 | 4,602 |
| 2022-02-22 | 6.600 | 6.692 | 6.600 | 6.692 | 8.183 | 3,440 |
| 2022-02-21 | 6.723 | 6.723 | 6.462 | 6.708 | 8.202 | 4,835 |
| 2022-02-18 | 6.769 | 6.769 | 6.615 | 6.723 | 8.221 | 4,332 |
| 2022-02-17 | 7.092 | 7.092 | 6.554 | 6.723 | 8.221 | 4,597 |
| 2022-02-16 | 6.646 | 6.662 | 6.600 | 6.600 | 8.070 | 5,134 |
| 2022-02-15 | 6.662 | 6.708 | 6.662 | 6.692 | 8.183 | 3,391 |
| 2022-02-14 | 6.739 | 7.031 | 6.739 | 6.769 | 8.277 | 5,556 |
| 2022-02-11 | 6.846 | 6.985 | 6.846 | 6.985 | 8.541 | 750 |
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.