Atom Hoteles Socimi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 1,400 |
| 2025-03-27 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 1,000 |
| 2025-03-25 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 639 |
| 2025-03-20 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 500 |
| 2025-03-19 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 354 |
| 2025-03-17 | 14.300 | 14.300 | 14.300 | 14.300 | 13.029 | 130 |
| 2025-03-13 | 14.300 | 14.300 | 14.300 | 14.300 | 13.029 | 25,351 |
| 2025-03-11 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 2,000 |
| 2025-03-10 | 14.200 | 14.300 | 14.200 | 14.300 | 13.029 | 190 |
| 2025-03-07 | 14.200 | 14.300 | 14.200 | 14.300 | 13.029 | 187 |
| 2025-03-06 | 14.200 | 14.300 | 14.200 | 14.300 | 13.029 | 2 |
| 2025-03-03 | 14.300 | 14.300 | 14.300 | 14.300 | 13.029 | 204 |
| 2025-02-28 | 14.100 | 14.200 | 14.100 | 14.200 | 12.938 | 2 |
| 2025-02-27 | 14.100 | 14.200 | 14.100 | 14.200 | 12.938 | 110 |
| 2025-02-25 | 14.100 | 14.200 | 14.100 | 14.200 | 12.938 | 190 |
| 2025-02-18 | 14.200 | 14.200 | 14.200 | 14.200 | 12.938 | 200 |
| 2025-02-14 | 14.200 | 14.200 | 14.100 | 14.100 | 12.847 | 7 |
| 2025-02-06 | 14.100 | 14.100 | 14.100 | 14.100 | 12.847 | 10 |
| 2025-01-30 | 14.100 | 14.100 | 14.100 | 14.100 | 12.847 | 12 |
| 2025-01-24 | 14.000 | 14.100 | 14.000 | 14.100 | 12.847 | 1,200 |
| 2025-01-21 | 14.000 | 14.000 | 14.000 | 14.000 | 12.756 | 5,000 |
| 2025-01-17 | 13.900 | 13.900 | 13.900 | 13.900 | 12.665 | 180 |
| 2025-01-16 | 13.900 | 13.900 | 13.900 | 13.900 | 12.665 | 802 |
| 2025-01-15 | 13.900 | 13.900 | 13.900 | 13.900 | 12.665 | 640 |
| 2025-01-14 | 13.200 | 13.800 | 13.200 | 13.800 | 12.574 | 9,759 |
| 2025-01-13 | 12.600 | 12.600 | 12.600 | 12.600 | 11.480 | 317 |
| 2025-01-10 | 12.500 | 12.500 | 12.500 | 12.500 | 11.389 | 500 |
| 2025-01-09 | 12.300 | 12.300 | 12.300 | 12.300 | 11.207 | 459 |
| 2025-01-08 | 12.300 | 12.300 | 12.300 | 12.300 | 11.207 | 200 |
| 2025-01-02 | 12.300 | 12.300 | 12.200 | 12.200 | 11.116 | 1,310 |
| 2024-12-31 | 12.200 | 12.200 | 12.200 | 12.200 | 11.116 | 300 |
| 2024-12-30 | 12.000 | 12.100 | 12.000 | 12.100 | 11.025 | 1,202 |
| 2024-12-27 | 11.900 | 12.100 | 11.900 | 12.100 | 11.025 | 536 |
| 2024-12-24 | 11.900 | 11.900 | 11.900 | 11.900 | 10.843 | 434 |
| 2024-12-23 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 1,213 |
| 2024-12-20 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 500 |
| 2024-12-19 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 2,411 |
| 2024-12-18 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 711 |
| 2024-12-16 | 13.900 | 14.000 | 13.900 | 14.000 | 10.759 | 190 |
| 2024-12-13 | 13.900 | 14.000 | 13.900 | 14.000 | 10.759 | 420 |
| 2024-12-12 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 401 |
| 2024-12-11 | 13.900 | 14.000 | 13.900 | 14.000 | 10.759 | 550 |
| 2024-12-10 | 13.800 | 14.000 | 13.800 | 14.000 | 10.759 | 22,648 |
| 2024-12-09 | 13.800 | 13.800 | 13.800 | 13.800 | 10.605 | 1,320 |
| 2024-12-06 | 14.000 | 14.000 | 13.900 | 13.900 | 10.682 | 1,081 |
| 2024-12-04 | 14.000 | 14.100 | 14.000 | 14.100 | 10.835 | 400 |
| 2024-12-03 | 13.800 | 13.900 | 13.800 | 13.900 | 10.682 | 10,279 |
| 2024-12-02 | 13.800 | 13.800 | 13.800 | 13.800 | 10.605 | 530 |
| 2024-11-29 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 900 |
| 2024-11-27 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 301 |
| 2024-11-22 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 1,000 |
| 2024-11-14 | 13.900 | 14.000 | 13.900 | 14.000 | 10.759 | 21,584 |
| 2024-11-08 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 25 |
| 2024-10-29 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 13 |
| 2024-10-25 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 336 |
| 2024-10-23 | 13.900 | 13.900 | 13.900 | 13.900 | 10.682 | 14,400 |
| 2024-10-14 | 13.900 | 14.000 | 13.900 | 14.000 | 10.759 | 2 |
| 2024-10-08 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 1,000 |
| 2024-09-20 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 10,553 |
| 2024-09-19 | 14.000 | 14.000 | 14.000 | 14.000 | 10.759 | 450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-16 | 1.2530 EUR |
| 2024-12-24 | 2.1765 EUR |
| 2024-07-03 | 0.5265 EUR |
| 2023-05-03 | 0.5072 EUR |
| 2022-05-04 | 0.5072 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.