Adriano Care SOCIMI SAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.350 | 9.800 | 9.350 | 9.800 | 9.800 | 1,612 |
| 2026-10-16 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 1,091 |
| 2026-10-15 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 565 |
| 2026-10-14 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1,171 |
| 2026-10-13 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1,171 |
| 2026-10-12 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1,171 |
| 2026-10-09 | 8.700 | 8.850 | 8.700 | 8.850 | 8.850 | 1,171 |
| 2026-10-08 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 6,534 |
| 2026-10-07 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 3,466 |
| 2026-10-06 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 80 |
| 2026-10-05 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 80 |
| 2026-10-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 250 |
| 2026-10-01 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 250 |
| 2026-09-30 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 250 |
| 2026-09-29 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 5 |
| 2026-09-28 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2026-09-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-23 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-22 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-21 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-18 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2026-09-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 50 |
| 2026-09-10 | 9.850 | 9.850 | 9.750 | 9.750 | 9.750 | 50 |
| 2026-09-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 20 |
| 2026-09-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 20 |
| 2026-09-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-26 | 9.850 | 9.850 | 9.750 | 9.750 | 9.750 | 20 |
| 2026-08-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-24 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 574 |
| 2026-08-20 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 574 |
| 2026-08-19 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 1,114 |
| 2026-08-18 | 9.800 | 9.900 | 9.800 | 9.900 | 9.900 | 711 |
| 2026-08-17 | 9.650 | 9.750 | 9.650 | 9.750 | 9.750 | 1,032 |
| 2026-08-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 10 |
| 2026-08-13 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 10 |
| 2026-08-12 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 10 |
| 2026-08-11 | 9.650 | 9.650 | 9.600 | 9.600 | 9.600 | 10 |
| 2026-08-10 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 845 |
| 2026-08-07 | 9.550 | 9.550 | 9.450 | 9.450 | 9.450 | 1,054 |
| 2026-08-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,040 |
| 2026-08-05 | 9.650 | 9.650 | 9.600 | 9.600 | 9.600 | 1,040 |
| 2026-08-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 516 |
| 2026-08-03 | 9.850 | 9.850 | 9.800 | 9.800 | 9.800 | 1,068 |
| 2026-07-31 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 1,014 |
| 2026-07-30 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 996 |
| 2026-07-29 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 491 |
| 2026-07-28 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 100 |
Page 1 of 9 · 497 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 1.1000 EUR |
| 2024-07-25 | 0.5000 EUR |
| 2023-07-24 | 0.2000 EUR |
| 2022-05-13 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.