Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.269 | 5.923 | 5.269 | 5.923 | 7.243 | 2 |
| 2025-08-14 | 5.923 | 5.923 | 5.923 | 5.923 | 7.243 | 0 |
| 2025-08-13 | 5.885 | 6.154 | 5.885 | 5.923 | 7.243 | 1,378 |
| 2025-08-12 | 5.269 | 5.846 | 5.269 | 5.846 | 7.149 | 78 |
| 2025-08-11 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-08 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-07 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-06 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-05 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-04 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-08-01 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-31 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-30 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-29 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-28 | 6.154 | 6.154 | 5.423 | 5.846 | 7.149 | 254 |
| 2025-07-25 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-24 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-23 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-22 | 6.385 | 6.385 | 5.846 | 5.846 | 7.149 | 99 |
| 2025-07-21 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-18 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-17 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-16 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-15 | 5.423 | 5.846 | 5.423 | 5.846 | 7.149 | 47 |
| 2025-07-14 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-11 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-10 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-09 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-08 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-07 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-04 | 5.462 | 5.846 | 5.462 | 5.846 | 7.149 | 150 |
| 2025-07-03 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 18 |
| 2025-07-02 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-07-01 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-30 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-27 | 5.615 | 5.846 | 5.615 | 5.846 | 7.149 | 73 |
| 2025-06-26 | 5.500 | 6.115 | 5.500 | 5.846 | 7.149 | 165 |
| 2025-06-25 | 6.615 | 6.615 | 5.539 | 5.846 | 7.149 | 243 |
| 2025-06-24 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-23 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-20 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-19 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-18 | 5.462 | 5.846 | 5.462 | 5.846 | 7.149 | 30 |
| 2025-06-17 | 5.269 | 6.308 | 5.269 | 5.846 | 7.149 | 60 |
| 2025-06-16 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-13 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-12 | 5.692 | 5.846 | 5.692 | 5.846 | 7.149 | 71 |
| 2025-06-11 | 5.615 | 6.000 | 5.615 | 5.846 | 7.149 | 326 |
| 2025-06-10 | 5.846 | 6.000 | 5.462 | 5.846 | 7.149 | 351 |
| 2025-06-09 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-06 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-05 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-04 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-03 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-06-02 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-05-30 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-05-29 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-05-28 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 2 |
| 2025-05-27 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 14 |
| 2025-05-26 | 5.962 | 6.077 | 5.846 | 5.846 | 7.149 | 427 |
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.