Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 195 |
| 2025-05-22 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-05-21 | 5.846 | 5.846 | 5.846 | 5.846 | 7.149 | 0 |
| 2025-05-20 | 5.692 | 6.462 | 5.692 | 5.846 | 7.149 | 856 |
| 2025-05-19 | 6.077 | 6.077 | 5.962 | 5.962 | 7.290 | 105 |
| 2025-05-16 | 5.962 | 5.962 | 5.962 | 5.962 | 7.290 | 0 |
| 2025-05-15 | 5.577 | 6.308 | 5.577 | 5.962 | 7.290 | 3,140 |
| 2025-05-14 | 5.346 | 6.539 | 5.346 | 6.539 | 7.995 | 1,212 |
| 2025-05-13 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 0 |
| 2025-05-12 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 0 |
| 2025-05-09 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 0 |
| 2025-05-08 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 0 |
| 2025-05-07 | 5.808 | 5.808 | 5.808 | 5.808 | 7.101 | 0 |
| 2025-05-06 | 5.615 | 5.808 | 5.346 | 5.808 | 7.101 | 6 |
| 2025-05-05 | 6.115 | 6.115 | 5.462 | 5.808 | 7.101 | 244 |
| 2025-05-02 | 6.231 | 6.500 | 5.769 | 5.808 | 7.101 | 435 |
| 2025-04-30 | 5.808 | 6.231 | 5.692 | 5.808 | 7.101 | 2,044 |
| 2025-04-29 | 5.846 | 6.269 | 5.846 | 6.269 | 7.666 | 102 |
| 2025-04-28 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 0 |
| 2025-04-25 | 6.346 | 6.385 | 6.269 | 6.269 | 7.666 | 5 |
| 2025-04-24 | 6.154 | 6.269 | 6.154 | 6.269 | 7.666 | 105 |
| 2025-04-23 | 6.308 | 6.308 | 6.269 | 6.269 | 7.666 | 1 |
| 2025-04-22 | 6.308 | 6.385 | 5.808 | 6.269 | 7.666 | 202 |
| 2025-04-17 | 6.269 | 6.269 | 6.269 | 6.269 | 7.666 | 1 |
| 2025-04-16 | 6.077 | 6.308 | 6.077 | 6.269 | 7.666 | 32 |
| 2025-04-15 | 6.269 | 6.308 | 6.115 | 6.269 | 7.666 | 2,245 |
| 2025-04-14 | 5.692 | 6.154 | 5.539 | 6.115 | 7.478 | 1,778 |
| 2025-04-11 | 5.539 | 5.539 | 5.192 | 5.192 | 6.349 | 1 |
| 2025-04-10 | 4.769 | 6.154 | 4.769 | 5.192 | 6.349 | 2,137 |
| 2025-04-09 | 5.308 | 5.385 | 5.308 | 5.385 | 6.584 | 1 |
| 2025-04-08 | 5.923 | 5.923 | 5.385 | 5.385 | 6.584 | 202 |
| 2025-04-07 | 6.077 | 6.231 | 5.192 | 5.385 | 6.584 | 5,314 |
| 2025-04-04 | 5.954 | 5.954 | 5.939 | 5.939 | 7.261 | 1 |
| 2025-04-03 | 5.923 | 5.939 | 5.923 | 5.939 | 7.261 | 1 |
| 2025-04-02 | 5.954 | 5.969 | 5.939 | 5.939 | 7.261 | 2 |
| 2025-04-01 | 6.077 | 6.077 | 5.939 | 5.939 | 7.261 | 348 |
| 2025-03-31 | 5.739 | 5.939 | 5.600 | 5.939 | 7.261 | 18 |
| 2025-03-28 | 5.954 | 5.954 | 5.939 | 5.939 | 7.261 | 3 |
| 2025-03-27 | 6.077 | 6.077 | 5.939 | 5.939 | 7.261 | 1 |
| 2025-03-26 | 6.062 | 6.108 | 5.939 | 5.939 | 7.261 | 22 |
| 2025-03-25 | 6.077 | 6.077 | 5.877 | 5.939 | 7.261 | 2 |
| 2025-03-24 | 5.939 | 6.015 | 5.939 | 5.939 | 7.261 | 501 |
| 2025-03-21 | 5.723 | 5.785 | 5.723 | 5.785 | 7.073 | 4 |
| 2025-03-20 | 5.754 | 5.969 | 5.646 | 5.785 | 7.073 | 71 |
| 2025-03-19 | 5.723 | 5.785 | 5.723 | 5.785 | 7.073 | 1 |
| 2025-03-18 | 5.785 | 5.785 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-17 | 5.754 | 5.785 | 5.754 | 5.785 | 7.073 | 2 |
| 2025-03-14 | 5.815 | 5.815 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-13 | 5.815 | 5.815 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-12 | 5.831 | 5.831 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-11 | 5.892 | 5.892 | 5.446 | 5.785 | 7.073 | 27 |
| 2025-03-10 | 5.785 | 5.785 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-07 | 5.862 | 5.862 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-06 | 5.877 | 5.877 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-05 | 5.923 | 5.923 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-03-04 | 5.923 | 6.139 | 5.785 | 5.785 | 7.073 | 121 |
| 2025-03-03 | 6.062 | 6.154 | 5.785 | 5.785 | 7.073 | 226 |
| 2025-02-28 | 5.923 | 5.923 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-02-27 | 5.923 | 5.923 | 5.785 | 5.785 | 7.073 | 1 |
| 2025-02-26 | 6.015 | 6.015 | 5.554 | 5.785 | 7.073 | 201 |
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.