Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2026-02-02 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2026-01-30 | 6.654 | 6.654 | 6.192 | 6.269 | 7.666 | 1,404 |
| 2026-01-29 | 6.346 | 6.346 | 6.346 | 6.346 | 7.760 | 0 |
| 2026-01-28 | 6.000 | 6.462 | 6.000 | 6.346 | 7.760 | 617 |
| 2026-01-27 | 6.154 | 6.615 | 6.154 | 6.615 | 8.089 | 613 |
| 2026-01-26 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 0 |
| 2026-01-23 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 0 |
| 2026-01-22 | 6.385 | 6.462 | 6.385 | 6.462 | 7.901 | 2 |
| 2026-01-21 | 6.885 | 6.923 | 6.462 | 6.462 | 7.901 | 462 |
| 2026-01-20 | 6.462 | 6.462 | 6.462 | 6.462 | 7.901 | 0 |
| 2026-01-19 | 6.000 | 6.462 | 6.000 | 6.462 | 7.901 | 593 |
| 2026-01-16 | 6.462 | 6.615 | 6.462 | 6.615 | 8.089 | 4 |
| 2026-01-15 | 6.615 | 6.923 | 6.462 | 6.615 | 8.089 | 1,000 |
| 2026-01-14 | 5.577 | 6.923 | 5.577 | 6.885 | 8.418 | 1,826 |
| 2026-01-13 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 0 |
| 2026-01-12 | 6.039 | 6.500 | 5.731 | 6.115 | 7.478 | 450 |
| 2026-01-09 | 6.115 | 6.115 | 6.115 | 6.115 | 7.478 | 0 |
| 2026-01-08 | 6.154 | 6.615 | 6.115 | 6.115 | 7.478 | 868 |
| 2026-01-07 | 5.885 | 6.923 | 5.885 | 6.654 | 8.136 | 1,229 |
| 2026-01-06 | 6.846 | 6.846 | 6.654 | 6.654 | 8.136 | 432 |
| 2026-01-05 | 5.308 | 6.654 | 5.308 | 6.654 | 8.136 | 1,377 |
| 2026-01-02 | 6.231 | 6.231 | 5.692 | 5.692 | 6.960 | 51 |
| 2025-12-31 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-30 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-29 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-24 | 5.462 | 5.692 | 5.462 | 5.692 | 6.960 | 74 |
| 2025-12-23 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-22 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-19 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-18 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-17 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 31 |
| 2025-12-16 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-15 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-12 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-11 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-10 | 5.462 | 5.692 | 5.462 | 5.692 | 6.960 | 15 |
| 2025-12-09 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-08 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-05 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-04 | 5.500 | 5.692 | 5.500 | 5.692 | 6.960 | 25 |
| 2025-12-03 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 158 |
| 2025-12-02 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-12-01 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-28 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-27 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-26 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-25 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-24 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-21 | 6.115 | 6.115 | 5.692 | 5.692 | 6.960 | 50 |
| 2025-11-20 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-19 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-18 | 5.539 | 5.692 | 5.539 | 5.692 | 6.960 | 1 |
| 2025-11-17 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-14 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-13 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-12 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-11 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-10 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-07 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
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.