Fidere Patrimonio SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-27 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-26 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-25 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-22 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-21 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-20 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-19 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-18 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-15 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-14 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-13 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-12 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-11 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-08 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-07 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-06 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-05 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-04 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-11-01 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-31 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-30 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-29 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-28 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-25 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 144 |
| 2024-10-24 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-10-23 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 144 |
| 2024-10-22 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 144 |
| 2024-10-21 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 144 |
| 2024-10-18 | 29.200 | 30.600 | 29.200 | 30.600 | 30.600 | 144 |
| 2024-10-17 | 29.200 | 30.600 | 29.200 | 30.600 | 30.600 | 140 |
| 2024-10-16 | 29.200 | 30.600 | 29.200 | 30.600 | 30.600 | 145 |
| 2024-10-15 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 140 |
| 2024-10-14 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 140 |
| 2024-10-11 | 29.200 | 30.600 | 29.200 | 30.600 | 30.600 | 140 |
| 2024-10-10 | 29.200 | 30.600 | 29.200 | 30.600 | 30.600 | 145 |
| 2024-10-09 | 29.600 | 30.600 | 29.600 | 30.600 | 30.600 | 130 |
| 2024-10-08 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-07 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-04 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-03 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-02 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-10-01 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-30 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-27 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-26 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-25 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-24 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-23 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-20 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 140 |
| 2024-09-19 | 30.000 | 30.600 | 30.000 | 30.600 | 30.600 | 140 |
| 2024-09-18 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 325 |
| 2024-09-17 | 31.200 | 31.200 | 30.600 | 30.600 | 30.600 | 325 |
| 2024-09-16 | 32.400 | 32.400 | 31.800 | 31.800 | 31.800 | 271 |
| 2024-09-13 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 260 |
| 2024-09-12 | 33.600 | 35.200 | 33.600 | 35.200 | 35.200 | 125 |
| 2024-09-11 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-10 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-09 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-06 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.5818 EUR |
| 2022-10-14 | 1.4894 EUR |
| 2022-07-04 | 0.4770 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.