Advero Properties SOCIMI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.600	9.600	9.600	9.600	9.486	0
2022-02-09	9.600	9.600	9.600	9.600	9.486	0
2022-02-08	9.600	9.600	9.600	9.600	9.486	0
2022-02-07	9.600	9.600	9.600	9.600	9.486	0
2022-02-04	9.600	9.600	9.600	9.600	9.486	0
2022-02-03	9.600	9.600	9.600	9.600	9.486	0
2022-02-02	9.600	9.600	9.600	9.600	9.486	0
2022-02-01	9.600	9.600	9.600	9.600	9.486	0
2022-01-31	9.600	9.600	9.600	9.600	9.486	0
2022-01-28	9.600	9.600	9.600	9.600	9.486	0
2022-01-27	9.600	9.600	9.600	9.600	9.486	0
2022-01-26	9.600	9.600	9.600	9.600	9.486	0
2022-01-25	9.600	9.600	9.600	9.600	9.486	0
2022-01-24	9.600	9.600	9.600	9.600	9.486	400
2022-01-21	9.600	9.600	9.600	9.600	9.486	400
2022-01-20	9.550	9.550	9.550	9.550	9.437	0
2022-01-19	9.550	9.550	9.550	9.550	9.437	0
2022-01-18	9.550	9.550	9.550	9.550	9.437	400
2022-01-17	9.500	9.500	9.500	9.500	9.388	0
2022-01-14	9.500	9.500	9.500	9.500	9.388	0
2022-01-13	9.500	9.500	9.500	9.500	9.388	0
2022-01-12	9.500	9.500	9.500	9.500	9.388	0
2022-01-11	9.500	9.500	9.500	9.500	9.388	0
2022-01-10	9.500	9.500	9.500	9.500	9.388	0
2022-01-07	9.500	9.500	9.500	9.500	9.388	0
2022-01-06	9.500	9.500	9.500	9.500	9.388	0
2022-01-05	9.500	9.500	9.500	9.500	9.388	0
2022-01-04	9.500	9.500	9.500	9.500	9.388	0
2022-01-03	9.500	9.500	9.500	9.500	9.388	0
2021-12-30	9.500	9.500	9.500	9.500	9.388	0
2021-12-29	9.500	9.500	9.500	9.500	9.388	0
2021-12-28	9.500	9.500	9.500	9.500	9.388	0
2021-12-27	9.500	9.500	9.500	9.500	9.388	0
2021-12-23	9.500	9.500	9.500	9.500	9.388	0
2021-12-22	9.500	9.500	9.500	9.500	9.388	0
2021-12-21	9.500	9.500	9.500	9.500	9.388	0
2021-12-20	9.500	9.500	9.500	9.500	9.388	0
2021-12-17	9.450	9.500	9.450	9.500	9.388	1,080
2021-12-16	9.350	9.350	9.350	9.350	9.239	0
2021-12-15	9.350	9.350	9.350	9.350	9.239	545
2021-12-14	9.300	9.300	9.300	9.300	9.190	0
2021-12-13	9.300	9.300	9.300	9.300	9.190	0
2021-12-10	9.300	9.300	9.300	9.300	9.190	0
2021-12-09	9.300	9.300	9.300	9.300	9.190	0
2021-12-08	9.300	9.300	9.300	9.300	9.190	0
2021-12-07	9.300	9.300	9.300	9.300	9.190	0
2021-12-06	9.300	9.300	9.300	9.300	9.190	0
2021-12-03	9.300	9.300	9.300	9.300	9.190	0
2021-12-02	9.300	9.300	9.300	9.300	9.190	0
2021-12-01	9.300	9.300	9.300	9.300	9.190	0
2021-11-30	9.300	9.300	9.300	9.300	9.190	200
2021-11-29	9.250	9.250	9.250	9.250	9.141	0
2021-11-26	9.250	9.250	9.250	9.250	9.141	0
2021-11-25	9.250	9.250	9.250	9.250	9.141	0
2021-11-24	9.250	9.250	9.250	9.250	9.141	0
2021-11-23	9.250	9.250	9.250	9.250	9.141	0
2021-11-22	9.250	9.250	9.250	9.250	9.141	0
2021-11-19	9.250	9.250	9.250	9.250	9.141	0
2021-11-18	9.250	9.250	9.250	9.250	9.141	0
2021-11-17	9.250	9.250	9.250	9.250	9.141	0

← NewerPage 21 of 22 · 1,279 trading daysOlder →

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.