Elaia Investment Spain Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.330	1.330	1.330	1.330	1.330	0
2025-08-14	1.330	1.330	1.330	1.330	1.330	0
2025-08-13	1.330	1.330	1.330	1.330	1.330	0
2025-08-12	1.330	1.330	1.330	1.330	1.330	0
2025-08-11	1.330	1.330	1.330	1.330	1.330	0
2025-08-08	1.330	1.330	1.330	1.330	1.330	0
2025-08-07	1.330	1.330	1.330	1.330	1.330	0
2025-08-06	1.330	1.330	1.330	1.330	1.330	0
2025-08-05	1.330	1.330	1.330	1.330	1.330	0
2025-08-04	1.330	1.330	1.330	1.330	1.330	0
2025-08-01	1.330	1.330	1.330	1.330	1.330	0
2025-07-31	1.330	1.330	1.330	1.330	1.330	0
2025-07-30	1.330	1.330	1.330	1.330	1.330	0
2025-07-29	1.330	1.330	1.330	1.330	1.330	0
2025-07-28	1.330	1.330	1.330	1.330	1.330	0
2025-07-25	1.330	1.330	1.330	1.330	1.330	0
2025-07-24	1.330	1.330	1.330	1.330	1.330	3,760
2025-07-23	1.330	1.330	1.330	1.330	1.330	3,760
2025-07-22	1.330	1.330	1.330	1.330	1.330	3,760
2025-07-21	1.330	1.330	1.330	1.330	1.330	0
2025-07-18	1.330	1.330	1.330	1.330	1.330	3,760
2025-07-17	1.330	1.330	1.330	1.330	1.330	3,760
2025-07-16	1.300	1.300	1.300	1.300	1.300	3,847
2025-07-15	1.240	1.240	1.240	1.240	1.240	4,029
2025-07-14	1.240	1.240	1.240	1.240	1.240	4,029
2025-07-11	1.240	1.240	1.240	1.240	1.240	4,029
2025-07-10	1.220	1.220	1.220	1.220	1.220	4,099
2025-07-09	1.220	1.220	1.220	1.220	1.220	4,099
2025-07-08	1.220	1.220	1.220	1.220	1.220	4,099
2025-07-07	1.200	1.210	1.200	1.210	1.210	8,298
2025-07-04	1.190	1.190	1.190	1.190	1.190	4,099
2025-07-03	1.180	1.180	1.180	1.180	1.180	550
2025-07-02	1.180	1.180	1.180	1.180	1.180	0
2025-07-01	1.180	1.180	1.180	1.180	1.180	550
2025-06-30	1.180	1.180	1.180	1.180	1.180	550
2025-06-27	1.180	1.180	1.180	1.180	1.180	550
2025-06-26	1.180	1.180	1.180	1.180	1.180	550
2025-06-25	1.180	1.180	1.180	1.180	1.180	550
2025-06-24	1.180	1.180	1.180	1.180	1.180	550
2025-06-23	1.180	1.180	1.180	1.180	1.180	0
2025-06-20	1.180	1.180	1.180	1.180	1.180	550
2025-06-19	1.180	1.180	1.180	1.180	1.180	550
2025-06-18	1.180	1.180	1.180	1.180	1.180	550
2025-06-17	1.180	1.180	1.180	1.180	1.180	550
2025-06-16	1.180	1.180	1.180	1.180	1.180	550
2025-06-13	1.180	1.180	1.180	1.180	1.180	0
2025-06-12	1.180	1.180	1.180	1.180	1.180	0
2025-06-11	1.180	1.180	1.180	1.180	1.180	550
2025-05-29	1.420	1.440	1.420	1.440	1.093	5,572
2025-05-28	1.390	1.400	1.390	1.400	1.062	7,170
2025-05-27	1.370	1.380	1.370	1.380	1.047	7,274
2025-05-26	1.350	1.360	1.350	1.360	1.032	7,381
2025-05-21	2.420	2.420	2.400	2.400	1.821	1
2025-05-14	2.400	2.400	2.400	2.400	1.821	2,084
2025-05-12	2.380	2.380	2.380	2.380	1.806	2,101
2025-05-09	2.340	2.360	2.340	2.360	1.791	4,256
2025-05-07	2.320	2.320	2.320	2.320	1.760	2,156
2025-03-06	2.280	2.280	2.280	2.280	1.730	10
2025-02-20	2.280	2.280	2.280	2.280	1.730	8,560
2025-02-19	2.400	2.400	2.400	2.400	1.821	2,017

← NewerPage 6 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.