Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.400 | 6.400 | 6.385 | 6.385 | 7.807 | 1 |
| 2024-11-27 | 6.385 | 6.585 | 6.385 | 6.385 | 7.807 | 102 |
| 2024-11-26 | 6.385 | 6.400 | 6.385 | 6.385 | 7.807 | 7,464 |
| 2024-11-25 | 6.415 | 6.600 | 6.385 | 6.431 | 7.863 | 627 |
| 2024-11-22 | 6.415 | 6.415 | 6.415 | 6.415 | 7.845 | 477 |
| 2024-11-21 | 6.415 | 6.415 | 6.415 | 6.415 | 7.845 | 508 |
| 2024-11-20 | 6.369 | 6.446 | 6.369 | 6.446 | 7.882 | 35 |
| 2024-11-19 | 6.323 | 6.554 | 6.323 | 6.446 | 7.882 | 3,838 |
| 2024-11-18 | 6.323 | 6.692 | 6.323 | 6.692 | 8.183 | 5 |
| 2024-11-15 | 6.692 | 6.692 | 6.692 | 6.692 | 8.183 | 0 |
| 2024-11-14 | 6.692 | 6.692 | 6.692 | 6.692 | 8.183 | 0 |
| 2024-11-13 | 6.646 | 6.692 | 6.646 | 6.692 | 8.183 | 143 |
| 2024-11-12 | 6.031 | 6.692 | 6.031 | 6.692 | 8.183 | 2,779 |
| 2024-11-11 | 6.539 | 6.554 | 6.539 | 6.554 | 8.014 | 1 |
| 2024-11-08 | 6.523 | 6.569 | 6.523 | 6.554 | 8.014 | 367 |
| 2024-11-07 | 6.492 | 6.615 | 6.492 | 6.554 | 8.014 | 1,264 |
| 2024-11-06 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 1,075 |
| 2024-11-05 | 6.477 | 6.554 | 6.477 | 6.554 | 8.014 | 19 |
| 2024-11-04 | 6.554 | 6.615 | 6.446 | 6.554 | 8.014 | 2,788 |
| 2024-11-01 | 6.615 | 6.615 | 6.554 | 6.585 | 8.051 | 22 |
| 2024-10-31 | 6.585 | 6.600 | 6.585 | 6.585 | 8.051 | 4,687 |
| 2024-10-30 | 6.585 | 6.615 | 6.554 | 6.554 | 8.014 | 27,243 |
| 2024-10-29 | 6.585 | 6.600 | 6.585 | 6.585 | 8.051 | 10,782 |
| 2024-10-28 | 6.585 | 6.600 | 6.585 | 6.600 | 8.070 | 1,246 |
| 2024-10-25 | 6.569 | 6.585 | 6.569 | 6.569 | 8.033 | 1,564 |
| 2024-10-24 | 6.569 | 6.600 | 6.569 | 6.600 | 8.070 | 1,536 |
| 2024-10-23 | 6.569 | 6.600 | 6.569 | 6.600 | 8.070 | 5,946 |
| 2024-10-22 | 6.569 | 6.569 | 6.569 | 6.569 | 8.033 | 8,024 |
| 2024-10-21 | 6.554 | 6.569 | 6.554 | 6.569 | 8.033 | 684 |
| 2024-10-18 | 6.569 | 6.569 | 6.569 | 6.569 | 8.033 | 5,082 |
| 2024-10-17 | 6.569 | 6.585 | 6.569 | 6.585 | 8.051 | 16,228 |
| 2024-10-16 | 6.569 | 6.585 | 6.554 | 6.569 | 8.033 | 24,212 |
| 2024-10-15 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 201 |
| 2024-10-14 | 6.554 | 6.569 | 6.539 | 6.539 | 7.995 | 2,322 |
| 2024-10-11 | 6.539 | 6.569 | 6.539 | 6.554 | 8.014 | 11,472 |
| 2024-10-10 | 6.539 | 6.554 | 6.539 | 6.554 | 8.014 | 305 |
| 2024-10-09 | 6.554 | 6.569 | 6.539 | 6.554 | 8.014 | 1,271 |
| 2024-10-08 | 6.539 | 6.554 | 6.539 | 6.554 | 8.014 | 12,163 |
| 2024-10-07 | 6.523 | 6.539 | 6.523 | 6.539 | 7.995 | 101,186 |
| 2024-10-04 | 6.508 | 6.523 | 6.508 | 6.523 | 7.976 | 384 |
| 2024-10-03 | 6.523 | 6.523 | 6.523 | 6.523 | 7.976 | 0 |
| 2024-10-02 | 6.523 | 6.539 | 6.523 | 6.523 | 7.976 | 931 |
| 2024-10-01 | 6.523 | 6.539 | 6.508 | 6.539 | 7.995 | 162 |
| 2024-09-30 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 0 |
| 2024-09-27 | 6.539 | 6.539 | 6.508 | 6.539 | 7.995 | 704 |
| 2024-09-26 | 6.508 | 6.508 | 6.508 | 6.508 | 7.957 | 0 |
| 2024-09-25 | 6.508 | 6.508 | 6.508 | 6.508 | 7.957 | 1,190 |
| 2024-09-24 | 6.508 | 6.523 | 6.492 | 6.492 | 7.939 | 390 |
| 2024-09-23 | 6.492 | 6.523 | 6.477 | 6.492 | 7.939 | 40,317 |
| 2024-09-20 | 6.508 | 6.508 | 6.508 | 6.508 | 7.957 | 0 |
| 2024-09-19 | 6.539 | 6.539 | 6.508 | 6.508 | 7.957 | 128 |
| 2024-09-18 | 6.508 | 6.539 | 6.492 | 6.508 | 7.957 | 103,612 |
| 2024-09-17 | 6.539 | 6.539 | 6.477 | 6.508 | 7.957 | 64,562 |
| 2024-09-16 | 6.539 | 6.539 | 6.492 | 6.492 | 7.939 | 1,065 |
| 2024-09-13 | 6.492 | 6.539 | 6.492 | 6.539 | 7.995 | 570 |
| 2024-09-12 | 6.539 | 6.539 | 6.539 | 6.539 | 7.995 | 0 |
| 2024-09-11 | 6.539 | 6.539 | 6.492 | 6.539 | 7.995 | 1,276 |
| 2024-09-10 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 0 |
| 2024-09-09 | 6.492 | 6.492 | 6.492 | 6.492 | 7.939 | 0 |
| 2024-09-06 | 6.539 | 6.539 | 6.492 | 6.492 | 7.939 | 3 |
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.