Domo Activos Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-22 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-21 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-19 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 35 |
| 2025-05-16 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-05-15 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-05-14 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-05-13 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-05-12 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-05-09 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2025-04-08 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 7 |
| 2025-03-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,500 |
| 2025-03-05 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 50,000 |
| 2025-02-27 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 188,095 |
| 2025-02-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 400 |
| 2025-02-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,500 |
| 2025-01-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,700 |
| 2025-01-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,800 |
| 2024-12-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 690 |
| 2024-12-24 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 9,562 |
| 2024-12-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 24 |
| 2024-12-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,724 |
| 2024-12-09 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 19 |
| 2024-10-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 400 |
| 2024-10-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2024-10-21 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 6,000 |
| 2024-10-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| 2024-10-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 694 |
| 2024-10-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 18,936 |
| 2024-09-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2024-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2024-09-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 576 |
| 2024-07-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 400 |
| 2024-07-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,374 |
| 2024-07-08 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 100 |
| 2024-07-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 |
| 2024-07-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 4,651 |
| 2024-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,543 |
| 2024-06-24 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 61 |
| 2024-06-19 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 70 |
| 2024-06-18 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 100 |
| 2024-06-12 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 70 |
| 2024-06-03 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 70 |
| 2024-05-27 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 3,061 |
| 2024-05-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,511 |
| 2024-05-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,572 |
| 2024-05-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,017 |
| 2024-05-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 61 |
| 2024-05-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,473 |
| 2024-04-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 61 |
| 2024-04-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,500 |
| 2024-04-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,380 |
| 2024-04-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,348 |
| 2024-03-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5 |
| 2024-03-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,317 |
| 2024-03-04 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 78,804 |
| 2024-01-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,016 |
| 2024-01-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9,000 |
| 2024-01-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
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.