Elaia Investment Spain Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.180	1.180	1.180	1.180	1.180	2,750
2025-11-06	1.180	1.180	1.180	1.180	1.180	2,750
2025-11-05	1.180	1.180	1.180	1.180	1.180	2,750
2025-11-04	1.180	1.180	1.180	1.180	1.180	2,750
2025-11-03	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-31	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-30	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-29	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-28	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-27	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-24	1.180	1.180	1.180	1.180	1.180	2,750
2025-10-23	1.160	1.160	1.160	1.160	1.160	2,011
2025-10-22	1.160	1.160	1.160	1.160	1.160	2,011
2025-10-21	1.160	1.160	1.160	1.160	1.160	2,011
2025-10-20	1.160	1.160	1.160	1.160	1.160	2,011
2025-10-17	1.160	1.160	1.160	1.160	1.160	0
2025-10-16	1.160	1.160	1.160	1.160	1.160	0
2025-10-15	1.160	1.160	1.160	1.160	1.160	0
2025-10-14	1.160	1.160	1.160	1.160	1.160	0
2025-10-13	1.160	1.160	1.160	1.160	1.160	0
2025-10-10	1.160	1.160	1.160	1.160	1.160	0
2025-10-09	1.160	1.160	1.160	1.160	1.160	0
2025-10-08	1.160	1.160	1.160	1.160	1.160	0
2025-10-07	1.160	1.160	1.160	1.160	1.160	0
2025-10-06	1.160	1.160	1.160	1.160	1.160	0
2025-10-03	1.160	1.160	1.160	1.160	1.160	0
2025-10-02	1.160	1.160	1.160	1.160	1.160	0
2025-10-01	1.160	1.160	1.160	1.160	1.160	0
2025-09-30	1.160	1.160	1.160	1.160	1.160	0
2025-09-29	1.160	1.160	1.160	1.160	1.160	550
2025-09-26	1.150	1.150	1.150	1.150	1.150	4,348
2025-09-25	1.150	1.150	1.150	1.150	1.150	4,348
2025-09-24	1.150	1.150	1.150	1.150	1.150	4,348
2025-09-23	1.150	1.150	1.150	1.150	1.150	4,348
2025-09-22	1.100	1.100	1.100	1.100	1.100	0
2025-09-19	1.100	1.100	1.100	1.100	1.100	2,550
2025-09-18	1.100	1.100	1.100	1.100	1.100	2,550
2025-09-17	1.100	1.100	1.100	1.100	1.100	2,550
2025-09-16	1.060	1.100	1.060	1.100	1.100	2,550
2025-09-15	1.450	1.520	1.450	1.520	1.520	5,449
2025-09-12	1.390	1.390	1.390	1.390	1.390	3,000
2025-09-11	1.330	1.330	1.330	1.330	1.330	0
2025-09-10	1.330	1.330	1.330	1.330	1.330	0
2025-09-09	1.330	1.330	1.330	1.330	1.330	0
2025-09-08	1.330	1.330	1.330	1.330	1.330	0
2025-09-05	1.330	1.330	1.330	1.330	1.330	0
2025-09-04	1.330	1.330	1.330	1.330	1.330	0
2025-09-03	1.330	1.330	1.330	1.330	1.330	0
2025-09-02	1.330	1.330	1.330	1.330	1.330	0
2025-09-01	1.330	1.330	1.330	1.330	1.330	0
2025-08-29	1.330	1.330	1.330	1.330	1.330	0
2025-08-28	1.330	1.330	1.330	1.330	1.330	0
2025-08-27	1.330	1.330	1.330	1.330	1.330	0
2025-08-26	1.330	1.330	1.330	1.330	1.330	0
2025-08-25	1.330	1.330	1.330	1.330	1.330	0
2025-08-22	1.330	1.330	1.330	1.330	1.330	0
2025-08-21	1.330	1.330	1.330	1.330	1.330	0
2025-08-20	1.330	1.330	1.330	1.330	1.330	0
2025-08-19	1.330	1.330	1.330	1.330	1.330	0
2025-08-18	1.330	1.330	1.330	1.330	1.330	0

← NewerPage 5 of 7 · 404 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.2846 EUR
2025-05-23	1.0699 EUR
2024-06-20	0.0651 EUR
2022-12-16	0.7121 EUR

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