Arrienda Rental Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.800	2.820	2.800	2.820	2.820	0
2026-02-02	2.800	2.820	2.800	2.820	2.820	0
2026-01-30	2.800	2.820	2.800	2.820	2.820	0
2026-01-29	2.800	2.820	2.800	2.820	2.820	0
2026-01-28	2.800	2.820	2.800	2.820	2.820	0
2026-01-27	2.800	2.820	2.800	2.820	2.820	0
2026-01-26	2.800	2.820	2.800	2.820	2.820	0
2026-01-23	2.800	2.820	2.800	2.820	2.820	0
2026-01-22	2.800	2.820	2.800	2.820	2.820	0
2026-01-21	2.800	2.820	2.800	2.820	2.820	0
2026-01-20	2.800	2.820	2.800	2.820	2.820	0
2026-01-19	2.800	2.820	2.800	2.820	2.820	0
2026-01-16	2.800	2.820	2.800	2.820	2.820	0
2026-01-15	2.800	2.820	2.800	2.820	2.820	0
2026-01-14	2.800	2.820	2.800	2.820	2.820	0
2026-01-13	2.800	2.820	2.800	2.820	2.820	0
2026-01-12	2.800	2.820	2.800	2.820	2.820	0
2026-01-09	2.800	2.820	2.800	2.820	2.820	0
2026-01-08	2.800	2.820	2.800	2.820	2.820	0
2026-01-07	2.800	2.820	2.800	2.820	2.820	0
2026-01-06	2.800	2.820	2.800	2.820	2.820	0
2026-01-05	2.800	2.820	2.800	2.820	2.820	0
2026-01-02	2.800	2.820	2.800	2.820	2.820	0
2025-12-31	2.800	2.820	2.800	2.820	2.820	0
2025-12-30	2.800	2.820	2.800	2.820	2.820	0
2025-12-29	2.800	2.820	2.800	2.820	2.820	0
2025-12-24	2.800	2.820	2.800	2.820	2.820	0
2025-12-23	2.800	2.820	2.800	2.820	2.820	0
2025-12-22	2.800	2.820	2.800	2.820	2.820	0
2025-12-19	2.800	2.820	2.800	2.820	2.820	0
2025-12-18	2.800	2.820	2.800	2.820	2.820	0
2025-12-17	2.800	2.820	2.800	2.820	2.820	0
2025-12-16	2.800	2.820	2.800	2.820	2.820	0
2025-12-15	2.800	2.820	2.800	2.820	2.820	0
2025-12-12	2.800	2.820	2.800	2.820	2.820	0
2025-12-11	2.800	2.820	2.800	2.820	2.820	0
2025-10-15	2.800	2.820	2.800	2.820	2.820	150
2025-10-14	2.840	2.840	2.820	2.820	2.820	3,600
2025-10-13	2.860	2.860	2.860	2.860	2.860	1,750
2025-09-19	2.900	2.900	2.900	2.900	2.900	500
2025-09-18	2.860	2.860	2.860	2.860	2.860	1,750
2025-09-15	2.880	2.900	2.880	2.900	2.900	2,250
2025-07-10	2.920	2.920	2.920	2.920	2.920	1,240
2025-06-30	2.960	2.960	2.960	2.960	2.883	200
2025-05-27	2.940	2.960	2.940	2.960	2.883	740
2025-05-13	2.920	2.920	2.920	2.920	2.844	1,700
2025-04-30	2.920	2.920	2.920	2.920	2.844	500
2025-04-25	2.920	2.920	2.920	2.920	2.844	1,712
2025-04-24	2.920	2.920	2.920	2.920	2.844	8,000
2025-03-12	2.920	2.920	2.920	2.920	2.844	7,875
2025-01-23	2.920	2.920	2.880	2.880	2.805	10
2024-10-30	2.880	2.880	2.880	2.880	2.805	3,424
2024-02-27	2.920	2.920	2.920	2.920	2.772	3,521
2024-02-05	2.920	2.920	2.920	2.920	2.772	1,000
2024-01-19	2.880	2.900	2.880	2.900	2.753	100
2023-06-29	2.960	2.960	2.960	2.960	2.748	1,800
2023-06-23	2.940	2.940	2.940	2.940	2.730	1,800
2023-05-24	2.920	2.920	2.920	2.920	2.711	1,715
2023-05-23	2.900	2.900	2.900	2.900	2.692	1,715
2023-05-22	2.860	2.880	2.860	2.880	2.674	3,522

← NewerPage 4 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0756 EUR
2024-07-09	0.0729 EUR
2023-07-11	0.0643 EUR
2022-07-22	0.0432 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.