Inversiones Doalca SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 24.200 | 25.200 | 24.200 | 25.200 | 24.424 | 160 |
| 2025-05-06 | 24.600 | 25.200 | 24.600 | 25.200 | 24.424 | 190 |
| 2025-05-05 | 24.600 | 25.200 | 24.600 | 25.200 | 24.424 | 150 |
| 2025-03-26 | 25.000 | 25.200 | 25.000 | 25.200 | 24.253 | 1 |
| 2025-02-25 | 24.600 | 25.200 | 24.600 | 25.200 | 24.253 | 180 |
| 2025-01-27 | 25.000 | 25.200 | 25.000 | 25.200 | 24.253 | 180 |
| 2024-12-20 | 24.600 | 25.200 | 24.600 | 25.200 | 24.253 | 110 |
| 2024-12-19 | 24.600 | 25.200 | 24.600 | 25.200 | 24.253 | 195 |
| 2024-12-17 | 24.600 | 25.200 | 24.600 | 25.200 | 24.253 | 195 |
| 2024-10-31 | 25.000 | 25.600 | 25.000 | 25.600 | 24.228 | 100 |
| 2024-09-16 | 25.000 | 25.600 | 25.000 | 25.600 | 24.228 | 120 |
| 2024-08-19 | 25.000 | 25.600 | 25.000 | 25.600 | 24.228 | 85 |
| 2024-07-23 | 25.400 | 25.600 | 25.400 | 25.600 | 24.228 | 190 |
| 2024-07-11 | 25.000 | 25.600 | 25.000 | 25.600 | 24.228 | 80 |
| 2024-06-21 | 25.600 | 25.800 | 25.600 | 25.800 | 24.088 | 195 |
| 2024-06-11 | 25.200 | 25.800 | 25.200 | 25.800 | 24.088 | 110 |
| 2024-05-27 | 25.200 | 25.800 | 25.200 | 25.800 | 24.088 | 195 |
| 2024-04-12 | 25.800 | 25.800 | 25.800 | 25.800 | 23.921 | 1,380 |
| 2024-04-02 | 25.400 | 25.800 | 25.400 | 25.800 | 23.921 | 195 |
| 2024-02-27 | 25.600 | 25.800 | 25.600 | 25.800 | 23.921 | 185 |
| 2024-02-23 | 25.800 | 25.800 | 25.800 | 25.800 | 23.921 | 200 |
| 2024-02-21 | 25.600 | 25.600 | 25.600 | 25.600 | 23.736 | 200 |
| 2024-02-20 | 25.400 | 25.400 | 25.400 | 25.400 | 23.550 | 1,380 |
| 2024-02-12 | 25.600 | 26.200 | 25.600 | 26.200 | 24.292 | 195 |
| 2024-01-19 | 26.000 | 26.200 | 26.000 | 26.200 | 24.292 | 180 |
| 2023-11-02 | 26.400 | 26.600 | 26.400 | 26.600 | 24.263 | 175 |
| 2023-09-28 | 26.200 | 26.600 | 26.200 | 26.600 | 24.263 | 75 |
| 2023-08-31 | 26.600 | 26.600 | 26.600 | 26.600 | 24.263 | 200 |
| 2023-08-07 | 26.200 | 26.200 | 26.200 | 26.200 | 23.898 | 200 |
| 2023-07-28 | 26.000 | 26.000 | 26.000 | 26.000 | 23.716 | 200 |
| 2023-07-11 | 26.000 | 26.000 | 26.000 | 26.000 | 23.716 | 200 |
| 2023-07-07 | 26.000 | 26.000 | 26.000 | 26.000 | 23.716 | 200 |
| 2023-06-15 | 26.000 | 26.000 | 26.000 | 26.000 | 23.424 | 90 |
| 2023-06-13 | 26.000 | 26.000 | 26.000 | 26.000 | 23.424 | 110 |
| 2023-06-08 | 25.800 | 26.000 | 25.800 | 26.000 | 23.424 | 400 |
| 2023-06-07 | 25.400 | 25.600 | 25.400 | 25.600 | 23.063 | 400 |
| 2023-06-06 | 25.200 | 25.200 | 25.200 | 25.200 | 22.703 | 200 |
| 2023-01-30 | 24.800 | 25.000 | 24.800 | 25.000 | 22.374 | 100 |
| 2022-12-20 | 25.000 | 25.000 | 25.000 | 25.000 | 22.374 | 100 |
| 2022-11-24 | 26.000 | 26.000 | 25.400 | 25.400 | 22.732 | 150 |
| 2022-11-23 | 25.800 | 25.800 | 25.400 | 25.400 | 22.732 | 50 |
← NewerPage 5 of 5 · 281 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-20 | 0.4398 EUR |
| 2025-07-03 | 0.3430 EUR |
| 2025-04-24 | 0.1763 EUR |
| 2024-11-22 | 0.4197 EUR |
| 2024-07-05 | 0.3454 EUR |
| 2024-04-26 | 0.1780 EUR |
| 2023-11-24 | 0.4250 EUR |
| 2023-07-07 | 0.3202 EUR |
| 2023-04-28 | 0.1670 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.