Atom Hoteles Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.200	11.200	11.200	11.200	8.279	18,002
2024-03-01	11.300	11.300	11.300	11.300	8.352	9,000
2024-02-29	11.300	11.300	11.300	11.300	8.352	4,000
2024-02-26	11.200	11.300	11.200	11.300	8.352	109
2024-02-21	11.300	11.300	11.300	11.300	8.352	3,000
2024-02-20	11.300	11.300	11.300	11.300	8.352	3,003
2024-02-16	11.300	11.300	11.300	11.300	8.352	755
2024-02-13	11.300	11.300	11.300	11.300	8.352	2,250
2024-02-12	11.300	11.300	11.300	11.300	8.352	1,170
2024-02-09	11.300	11.300	11.300	11.300	8.352	4,346
2024-02-08	11.400	11.400	11.400	11.400	8.426	953
2024-02-07	11.300	11.300	11.300	11.300	8.352	30,444
2024-02-06	11.300	11.300	11.200	11.200	8.279	4,628
2024-02-05	11.200	11.200	11.200	11.200	8.279	1,448
2024-02-02	11.000	11.100	11.000	11.100	8.205	3,452
2024-02-01	11.000	11.000	11.000	11.000	8.131	3,352
2024-01-30	11.100	11.100	11.100	11.100	8.205	450
2024-01-26	11.000	11.000	11.000	11.000	8.131	10,354
2024-01-25	11.000	11.000	11.000	11.000	8.131	1,456
2024-01-24	10.900	10.900	10.900	10.900	8.057	3,906
2024-01-23	10.900	10.900	10.900	10.900	8.057	9,080
2024-01-22	10.700	10.700	10.700	10.700	7.909	1,045
2024-01-19	10.700	10.700	10.700	10.700	7.909	3,811
2024-01-18	10.700	10.700	10.700	10.700	7.909	2,450
2024-01-09	10.700	10.700	10.700	10.700	7.909	464
2024-01-04	10.700	10.700	10.700	10.700	7.909	6,355
2024-01-03	10.700	10.700	10.700	10.700	7.909	500
2023-12-29	10.700	10.700	10.700	10.700	7.909	1,000
2023-12-28	10.600	10.700	10.600	10.700	7.909	5,513
2023-12-27	10.500	10.500	10.500	10.500	7.761	2,000
2023-12-21	10.400	10.500	10.400	10.500	7.761	960
2023-12-20	10.300	10.300	10.300	10.300	7.613	19,439
2023-12-19	10.500	10.500	10.400	10.400	7.687	86
2023-12-15	10.400	10.400	10.400	10.400	7.687	561
2023-12-13	10.600	10.600	10.500	10.500	7.761	93
2023-12-06	10.500	10.500	10.500	10.500	7.761	1,694
2023-12-05	10.800	10.800	10.800	10.800	7.983	91
2023-11-22	10.800	10.800	10.800	10.800	7.983	464
2023-11-21	10.800	10.900	10.800	10.900	8.057	6
2023-11-14	10.900	10.900	10.900	10.900	8.057	1,000
2023-11-13	10.900	10.900	10.900	10.900	8.057	5,000
2023-11-10	10.900	10.900	10.800	10.900	8.057	161,000
2023-11-07	10.900	10.900	10.900	10.900	8.057	11,477
2023-11-03	10.900	10.900	10.900	10.900	8.057	3,580
2023-11-02	10.800	10.800	10.700	10.700	7.909	91
2023-10-18	10.700	10.700	10.700	10.700	7.909	500
2023-10-16	10.400	10.500	10.400	10.500	7.761	1,132
2023-10-13	10.300	10.300	10.300	10.300	7.613	487
2023-10-12	10.200	10.200	10.200	10.200	7.539	492
2023-10-11	10.100	10.100	10.100	10.100	7.465	497
2023-10-10	10.000	10.000	10.000	10.000	7.392	501
2023-10-06	9.950	9.950	9.950	9.950	7.355	1,000
2023-10-05	9.950	9.950	9.950	9.950	7.355	10,000
2023-10-04	9.950	9.950	9.950	9.950	7.355	4,434
2023-10-03	9.850	9.850	9.850	9.850	7.281	500
2023-10-02	9.900	9.900	9.900	9.900	7.318	200
2023-09-29	9.850	9.850	9.850	9.850	7.281	50,250
2023-09-28	9.800	9.800	9.800	9.800	7.244	13,609
2023-09-27	9.800	9.800	9.800	9.800	7.244	1,500
2023-09-26	9.800	9.800	9.800	9.800	7.244	1,512

← NewerPage 9 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.