Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.123 | 6.154 | 5.785 | 5.785 | 7.073 | 204 |
| 2025-02-24 | 6.169 | 6.169 | 5.785 | 5.785 | 7.073 | 23 |
| 2025-02-21 | 5.769 | 5.785 | 5.769 | 5.785 | 7.073 | 142 |
| 2025-02-20 | 6.077 | 6.139 | 5.769 | 5.785 | 7.073 | 3,186 |
| 2025-02-19 | 6.600 | 6.600 | 6.154 | 6.154 | 7.525 | 140 |
| 2025-02-18 | 6.154 | 6.154 | 6.154 | 6.154 | 7.525 | 642 |
| 2025-02-17 | 5.908 | 6.539 | 5.908 | 6.539 | 7.995 | 101 |
| 2025-02-14 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 0 |
| 2025-02-13 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 0 |
| 2025-02-12 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 590 |
| 2025-02-11 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-02-10 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-02-07 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-02-06 | 6.539 | 6.539 | 6.354 | 6.354 | 7.769 | 33 |
| 2025-02-05 | 6.539 | 6.539 | 6.354 | 6.354 | 7.769 | 120 |
| 2025-02-04 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-02-03 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-01-31 | 6.446 | 6.539 | 6.354 | 6.354 | 7.769 | 12 |
| 2025-01-30 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-01-29 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-01-28 | 6.615 | 6.615 | 6.354 | 6.354 | 7.769 | 80 |
| 2025-01-27 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-01-24 | 6.354 | 6.354 | 6.354 | 6.354 | 7.769 | 0 |
| 2025-01-23 | 6.569 | 6.569 | 6.354 | 6.354 | 7.769 | 1,379 |
| 2025-01-22 | 6.569 | 6.569 | 6.539 | 6.539 | 7.995 | 272 |
| 2025-01-21 | 6.523 | 6.539 | 6.523 | 6.539 | 7.995 | 4,441 |
| 2025-01-20 | 6.323 | 6.585 | 6.323 | 6.585 | 8.051 | 109 |
| 2025-01-17 | 6.585 | 6.585 | 6.585 | 6.585 | 8.051 | 0 |
| 2025-01-16 | 6.539 | 6.585 | 6.539 | 6.585 | 8.051 | 17 |
| 2025-01-15 | 6.585 | 6.585 | 6.585 | 6.585 | 8.051 | 0 |
| 2025-01-14 | 6.539 | 6.585 | 6.539 | 6.585 | 8.051 | 6 |
| 2025-01-13 | 6.600 | 6.600 | 6.585 | 6.585 | 8.051 | 10 |
| 2025-01-10 | 6.385 | 6.585 | 6.385 | 6.585 | 8.051 | 67 |
| 2025-01-09 | 6.308 | 6.585 | 6.308 | 6.585 | 8.051 | 107 |
| 2025-01-08 | 6.400 | 6.585 | 6.400 | 6.585 | 8.051 | 219 |
| 2025-01-07 | 6.246 | 6.585 | 6.246 | 6.585 | 8.051 | 102 |
| 2025-01-06 | 6.585 | 6.600 | 6.585 | 6.585 | 8.051 | 832 |
| 2025-01-03 | 6.231 | 6.231 | 6.231 | 6.231 | 7.619 | 0 |
| 2025-01-02 | 6.231 | 6.231 | 6.231 | 6.231 | 7.619 | 0 |
| 2024-12-31 | 6.231 | 6.231 | 6.231 | 6.231 | 7.619 | 0 |
| 2024-12-30 | 6.231 | 6.231 | 6.231 | 6.231 | 7.619 | 0 |
| 2024-12-27 | 6.231 | 6.231 | 6.231 | 6.231 | 7.619 | 0 |
| 2024-12-24 | 6.231 | 6.246 | 6.231 | 6.231 | 7.619 | 3,025 |
| 2024-12-23 | 5.939 | 6.262 | 5.939 | 6.154 | 7.525 | 995 |
| 2024-12-20 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-19 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-18 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-17 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-16 | 6.277 | 6.385 | 6.277 | 6.385 | 7.807 | 129 |
| 2024-12-13 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-12 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-11 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-10 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-09 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-06 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-05 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-04 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-03 | 6.385 | 6.385 | 6.385 | 6.385 | 7.807 | 0 |
| 2024-12-02 | 6.600 | 6.600 | 6.385 | 6.385 | 7.807 | 24 |
| 2024-11-29 | 6.539 | 6.600 | 6.385 | 6.385 | 7.807 | 384 |
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.