Atom Hoteles Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	13.900	13.900	13.900	13.900	10.682	661
2024-08-22	13.800	13.800	13.800	13.800	10.605	1,475
2024-08-06	13.800	13.800	13.800	13.800	10.605	2
2024-08-05	13.800	13.800	13.800	13.800	10.605	3,926
2024-07-31	13.800	13.800	13.800	13.800	10.605	1,800
2024-07-30	13.900	13.900	13.900	13.900	10.682	1,800
2024-07-25	13.800	13.800	13.800	13.800	10.605	130
2024-07-24	13.800	13.800	13.800	13.800	10.605	11,000
2024-07-19	13.900	13.900	13.800	13.800	10.605	3
2024-07-17	13.800	13.900	13.800	13.800	10.605	20,000
2024-07-15	13.800	13.800	13.800	13.800	10.605	3
2024-07-05	13.800	13.900	13.800	13.800	10.605	21,375
2024-07-04	13.800	13.900	13.800	13.800	10.605	3,625
2024-07-03	13.800	13.800	13.800	13.800	10.605	367
2024-06-18	14.200	14.200	14.200	14.200	10.496	354
2024-06-14	14.100	14.100	14.100	14.100	10.422	1,071
2024-06-05	14.100	14.200	14.100	14.100	10.422	20,000
2024-06-03	14.000	14.100	14.000	14.100	10.422	714
2024-05-30	13.900	13.900	13.900	13.900	10.274	360
2024-05-28	13.900	13.900	13.800	13.800	10.200	150
2024-05-27	13.800	13.800	13.800	13.800	10.200	10,000
2024-05-22	14.400	14.400	14.400	14.400	10.644	150
2024-05-17	14.300	14.400	14.300	14.400	10.644	125
2024-05-16	14.400	14.400	14.400	14.400	10.644	481
2024-05-14	14.400	14.400	14.400	14.400	10.644	349
2024-05-13	14.400	14.500	14.400	14.500	10.718	5
2024-05-10	14.400	14.500	14.400	14.500	10.718	153
2024-05-09	14.500	14.500	14.500	14.500	10.718	346
2024-05-08	14.600	14.600	14.600	14.600	10.792	656
2024-05-07	14.600	14.600	14.600	14.600	10.792	2,000
2024-05-03	14.600	14.600	14.600	14.600	10.792	1,344
2024-05-02	14.500	14.500	14.500	14.500	10.718	2,502
2024-04-30	14.400	14.400	14.400	14.400	10.644	1,349
2024-04-29	14.100	14.300	14.100	14.300	10.570	1,711
2024-04-26	13.800	14.000	13.800	14.000	10.348	5,614
2024-04-25	13.500	13.500	13.500	13.500	9.979	453
2024-04-24	13.200	13.300	13.200	13.300	9.831	680
2024-04-23	13.100	13.100	13.100	13.100	9.683	383
2024-04-22	13.000	13.000	13.000	13.000	9.609	250
2024-04-19	12.900	12.900	12.900	12.900	9.535	389
2024-04-18	12.800	12.800	12.800	12.800	9.461	250
2024-04-17	12.700	12.700	12.700	12.700	9.387	200
2024-04-12	12.600	12.600	12.600	12.600	9.313	9,139
2024-04-11	12.500	12.500	12.500	12.500	9.239	500
2024-04-09	12.600	12.600	12.600	12.600	9.313	398
2024-04-08	12.500	12.500	12.500	12.500	9.239	600
2024-04-05	12.200	12.300	12.200	12.300	9.092	194,501
2024-04-04	12.100	12.100	12.100	12.100	8.944	400
2024-04-02	12.000	12.000	12.000	12.000	8.870	9,347
2024-03-28	12.000	12.000	12.000	12.000	8.870	420
2024-03-26	11.900	11.900	11.900	11.900	8.796	7,052
2024-03-25	11.800	11.800	11.800	11.800	8.722	425
2024-03-21	11.700	11.700	11.700	11.700	8.648	429
2024-03-19	11.600	11.600	11.600	11.600	8.574	388
2024-03-18	11.600	11.600	11.600	11.600	8.574	612
2024-03-14	11.600	11.600	11.600	11.600	8.574	500
2024-03-13	11.700	11.700	11.700	11.700	8.648	425
2024-03-12	11.500	11.600	11.500	11.600	8.574	860
2024-03-08	11.400	11.400	11.400	11.400	8.426	425
2024-03-07	11.300	11.300	11.300	11.300	8.352	448

← NewerPage 8 of 13 · 737 trading daysOlder →

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.