Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-11-06 | 6.115 | 6.115 | 5.692 | 5.692 | 6.960 | 41 |
| 2025-11-05 | 5.654 | 5.692 | 5.654 | 5.692 | 6.960 | 1 |
| 2025-11-04 | 5.769 | 6.115 | 5.654 | 5.692 | 6.960 | 250 |
| 2025-11-03 | 5.769 | 5.769 | 5.692 | 5.692 | 6.960 | 139 |
| 2025-10-31 | 5.692 | 5.692 | 5.692 | 5.692 | 6.960 | 0 |
| 2025-10-30 | 5.500 | 6.462 | 5.500 | 5.692 | 6.960 | 1,970 |
| 2025-10-29 | 5.500 | 5.885 | 5.500 | 5.885 | 7.196 | 1,372 |
| 2025-10-28 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-27 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 112 |
| 2025-10-24 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 1 |
| 2025-10-23 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-22 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-21 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-20 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-17 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 2 |
| 2025-10-16 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-15 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-14 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-13 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-10 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-09 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-08 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-07 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-06 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-03 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-02 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-10-01 | 5.462 | 5.885 | 5.462 | 5.885 | 7.196 | 4 |
| 2025-09-30 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-29 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-26 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-25 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-24 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 74 |
| 2025-09-23 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 10 |
| 2025-09-22 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-19 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-18 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-17 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-16 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-15 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-12 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-11 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-10 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-09 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-08 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-05 | 5.462 | 5.885 | 5.462 | 5.885 | 7.196 | 876 |
| 2025-09-04 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-03 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-02 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-09-01 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-08-29 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-08-28 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-08-27 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-08-26 | 5.885 | 5.885 | 5.885 | 5.885 | 7.196 | 0 |
| 2025-08-25 | 5.269 | 5.923 | 5.269 | 5.885 | 7.196 | 835 |
| 2025-08-22 | 5.923 | 5.923 | 5.923 | 5.923 | 7.243 | 8 |
| 2025-08-21 | 5.923 | 5.923 | 5.923 | 5.923 | 7.243 | 0 |
| 2025-08-20 | 5.923 | 5.923 | 5.923 | 5.923 | 7.243 | 0 |
| 2025-08-19 | 5.923 | 5.923 | 5.923 | 5.923 | 7.243 | 0 |
| 2025-08-18 | 5.462 | 5.923 | 5.462 | 5.923 | 7.243 | 20 |
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.