GMP Property SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 4 |
| 2023-11-24 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 3 |
| 2023-11-23 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 2 |
| 2023-11-17 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 2 |
| 2023-08-22 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 30 |
| 2023-07-20 | 51.500 | 51.500 | 51.000 | 51.000 | 48.588 | 98 |
| 2023-07-19 | 51.000 | 51.000 | 51.000 | 51.000 | 48.588 | 200 |
| 2023-07-18 | 51.500 | 51.500 | 50.500 | 50.500 | 48.111 | 100 |
| 2023-07-11 | 51.000 | 51.000 | 50.500 | 50.500 | 48.111 | 99 |
| 2023-07-07 | 51.000 | 51.000 | 50.500 | 50.500 | 48.111 | 321 |
| 2023-07-06 | 51.500 | 51.500 | 51.000 | 51.500 | 49.064 | 237 |
| 2023-07-05 | 52.500 | 52.500 | 52.000 | 52.000 | 49.540 | 206 |
| 2023-07-04 | 53.500 | 53.500 | 53.000 | 53.000 | 50.493 | 204 |
| 2023-07-03 | 55.000 | 55.000 | 55.000 | 55.000 | 51.402 | 200 |
| 2023-06-06 | 55.500 | 56.000 | 55.500 | 56.000 | 52.336 | 60 |
| 2023-05-25 | 55.500 | 56.000 | 55.500 | 56.000 | 52.336 | 91 |
| 2023-05-24 | 55.500 | 56.000 | 55.500 | 56.000 | 52.336 | 91 |
| 2023-05-22 | 56.500 | 56.500 | 56.000 | 56.000 | 52.336 | 32 |
| 2023-05-09 | 56.000 | 56.000 | 56.000 | 56.000 | 52.336 | 90 |
| 2023-01-17 | 57.000 | 57.000 | 56.000 | 56.000 | 52.336 | 1 |
| 2022-11-18 | 57.000 | 57.000 | 56.000 | 56.000 | 52.336 | 1 |
| 2022-01-26 | 57.500 | 57.500 | 56.500 | 56.500 | 52.309 | 87 |
← NewerPage 7 of 7 · 382 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 1.8627 EUR |
| 2024-07-09 | 1.2522 EUR |
| 2023-07-04 | 1.0460 EUR |
| 2022-06-29 | 0.5250 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.