Domo Activos Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3 |
| 2026-04-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3 |
| 2026-04-28 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 2,309 |
| 2026-04-27 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 2,309 |
| 2026-04-24 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 2,309 |
| 2026-04-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,580 |
| 2026-04-22 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 8,000 |
| 2026-04-21 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 8,762 |
| 2026-04-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,800 |
| 2026-04-17 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 4,840 |
| 2026-04-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,878 |
| 2026-04-15 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2 |
| 2026-04-14 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2 |
| 2026-04-13 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2 |
| 2026-04-10 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 14 |
| 2026-04-09 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 14 |
| 2026-04-08 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 14 |
| 2026-04-07 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-02 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-01 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-31 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-30 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-27 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-26 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-25 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-24 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-23 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-20 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-19 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-18 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-17 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-16 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-13 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-12 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-11 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-10 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-09 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-03-06 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5 |
| 2026-03-05 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5 |
| 2026-03-04 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5 |
| 2026-03-03 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5 |
| 2026-03-02 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5 |
| 2026-02-27 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 53 |
| 2026-02-26 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-25 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-24 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-23 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-20 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-19 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-18 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-17 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-16 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-13 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-12 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-11 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-10 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-09 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-06 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-05 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-02-04 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.2182 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.