Adriano Care SOCIMI SAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 21 trading days
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.