Advero Properties SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 9.950 | 10.000 | 9.950 | 10.000 | 9.882 | 198 |
| 2022-07-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.882 | 0 |
| 2022-07-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.882 | 0 |
| 2022-07-26 | 9.950 | 10.000 | 9.950 | 10.000 | 9.882 | 195 |
| 2022-07-25 | 10.000 | 10.000 | 10.000 | 10.000 | 9.882 | 0 |
| 2022-07-22 | 9.900 | 10.000 | 9.900 | 10.000 | 9.882 | 300 |
| 2022-07-21 | 9.950 | 9.950 | 9.950 | 9.950 | 9.832 | 200 |
| 2022-07-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.783 | 0 |
| 2022-07-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.783 | 0 |
| 2022-07-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.783 | 0 |
| 2022-07-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.783 | 0 |
| 2022-07-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.783 | 0 |
| 2022-07-13 | 9.850 | 9.900 | 9.850 | 9.900 | 9.783 | 453 |
| 2022-07-12 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 0 |
| 2022-07-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 0 |
| 2022-07-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 0 |
| 2022-07-07 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 0 |
| 2022-07-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 0 |
| 2022-07-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.684 | 200 |
| 2022-07-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 195 |
| 2022-07-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 195 |
| 2022-06-30 | 9.700 | 9.750 | 9.700 | 9.750 | 9.635 | 195 |
| 2022-06-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-24 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 0 |
| 2022-06-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.635 | 200 |
| 2022-06-06 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 0 |
| 2022-06-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 0 |
| 2022-06-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 0 |
| 2022-06-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 0 |
| 2022-05-31 | 9.700 | 9.700 | 9.700 | 9.700 | 9.585 | 275 |
| 2022-05-30 | 9.650 | 9.650 | 9.650 | 9.650 | 9.536 | 0 |
| 2022-05-27 | 9.650 | 9.650 | 9.650 | 9.650 | 9.536 | 200 |
| 2022-05-26 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 200 |
| 2022-05-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 2,326 |
| 2022-05-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 200 |
| 2022-05-18 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-17 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-16 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-13 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-12 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 0 |
| 2022-05-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.486 | 3,447 |
| 2022-05-09 | 9.600 | 9.650 | 9.600 | 9.650 | 9.536 | 192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 0.0581 EUR |
| 2024-07-17 | 0.0437 EUR |
| 2023-07-13 | 0.0322 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.