Arima Real Estate SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.739	6.739	6.492	6.723	8.221	6,809
2022-02-09	6.739	6.739	6.539	6.739	8.240	76,543
2022-02-08	6.769	6.769	6.677	6.769	8.277	3,147
2022-02-07	6.846	6.846	6.846	6.846	8.371	2,933
2022-02-04	6.846	6.846	6.523	6.846	8.371	2,975
2022-02-03	6.923	6.923	6.846	6.923	8.465	4,938
2022-02-02	6.846	6.846	6.846	6.846	8.371	0
2022-02-01	6.846	6.846	6.846	6.846	8.371	133
2022-01-31	7.000	7.000	6.923	6.923	8.465	3,584
2022-01-28	7.108	7.108	6.923	6.923	8.465	3,065
2022-01-27	6.923	6.923	6.923	6.923	8.465	2,933
2022-01-26	6.923	6.923	6.923	6.923	8.465	4,989
2022-01-25	6.923	6.923	6.677	6.923	8.465	3,135
2022-01-24	6.769	7.123	6.769	6.923	8.465	5,451
2022-01-21	7.000	7.123	7.000	7.123	8.710	395
2022-01-20	7.000	7.123	6.939	7.123	8.710	4,972
2022-01-19	7.231	7.231	7.123	7.123	8.710	2,611
2022-01-18	7.015	7.308	7.015	7.308	8.936	53
2022-01-17	7.308	7.308	7.308	7.308	8.936	0
2022-01-14	7.308	7.308	7.308	7.308	8.936	0
2022-01-13	7.431	7.431	7.031	7.308	8.936	101
2022-01-12	7.277	7.308	7.000	7.308	8.936	551
2022-01-11	7.000	7.000	7.000	7.000	8.559	108
2022-01-10	7.062	7.077	6.939	7.000	8.559	3,732
2022-01-07	6.862	6.908	6.862	6.908	8.447	2,600
2022-01-06	6.954	6.954	6.939	6.939	8.484	38
2022-01-05	6.923	7.369	6.923	6.939	8.484	5,046
2022-01-04	6.846	6.846	6.846	6.846	8.371	0
2022-01-03	6.862	6.862	6.846	6.846	8.371	643
2021-12-30	6.769	7.062	6.769	7.062	8.635	7,023
2021-12-29	6.569	6.769	6.569	6.769	8.277	118,866
2021-12-28	6.569	6.769	6.569	6.769	8.277	370
2021-12-27	6.185	6.769	6.185	6.769	8.277	26,034
2021-12-23	6.877	6.877	6.492	6.692	8.183	10,528
2021-12-22	6.769	6.769	6.692	6.739	8.240	3,476
2021-12-21	6.769	6.769	6.739	6.769	8.277	6,847
2021-12-20	6.769	6.846	6.769	6.846	8.371	5,260
2021-12-17	6.846	6.846	6.754	6.846	8.371	3,060
2021-12-16	6.862	6.908	6.739	6.908	8.447	5,233
2021-12-15	6.923	6.923	6.846	6.908	8.447	1,628
2021-12-14	6.985	7.000	6.815	6.923	8.465	3,913
2021-12-13	7.000	7.000	6.954	7.000	8.559	4,374
2021-12-10	6.939	7.200	6.939	7.169	8.766	2,984
2021-12-09	6.739	7.062	6.708	7.062	8.635	5,673
2021-12-08	6.923	6.923	6.908	6.923	8.465	508
2021-12-07	6.923	7.062	6.877	6.923	8.465	3,017
2021-12-06	7.154	7.154	6.892	6.923	8.465	2,033
2021-12-03	6.923	6.923	6.800	6.908	8.447	5,452
2021-12-02	7.000	7.154	6.692	6.923	8.465	24,337
2021-12-01	7.385	7.385	7.169	7.277	8.898	3,161
2021-11-30	7.308	7.385	7.308	7.308	8.936	18,425
2021-11-29	7.385	7.385	7.385	7.385	9.030	0
2021-11-26	7.231	7.385	7.231	7.385	9.030	1,409
2021-11-25	7.308	7.308	7.154	7.292	8.917	4,466
2021-11-24	7.385	7.385	7.169	7.369	9.011	1,165
2021-11-23	7.154	7.308	7.154	7.308	8.936	53
2021-11-22	7.154	7.308	7.154	7.308	8.936	2,745
2021-11-19	7.154	7.154	7.154	7.154	8.748	51
2021-11-18	7.154	7.154	7.154	7.154	8.748	49
2021-11-17	7.154	7.154	7.154	7.154	8.748	309

← NewerPage 21 of 22 · 1,279 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.