Home Capital Rentals SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.650	6.650	6.650	6.650	6.650	0
2025-08-14	6.650	6.650	6.650	6.650	6.650	0
2025-08-13	6.650	6.650	6.650	6.650	6.650	0
2025-08-12	6.650	6.650	6.650	6.650	6.650	0
2025-08-11	6.650	6.650	6.650	6.650	6.650	0
2025-08-08	6.650	6.650	6.650	6.650	6.650	0
2025-08-07	6.650	6.650	6.650	6.650	6.650	0
2025-08-06	6.650	6.650	6.650	6.650	6.650	0
2025-08-05	6.650	6.650	6.650	6.650	6.650	0
2025-08-04	6.650	6.650	6.650	6.650	6.650	0
2025-08-01	6.650	6.650	6.650	6.650	6.650	0
2025-07-31	6.650	6.650	6.650	6.650	6.650	0
2025-07-30	6.650	6.650	6.650	6.650	6.650	0
2025-07-29	6.650	6.650	6.650	6.650	6.650	0
2025-07-28	6.650	6.650	6.650	6.650	6.650	0
2025-07-25	6.650	6.650	6.650	6.650	6.650	0
2025-07-24	6.650	6.650	6.650	6.650	6.650	0
2025-07-23	6.650	6.650	6.650	6.650	6.650	0
2025-07-22	6.650	6.650	6.650	6.650	6.650	0
2025-07-21	6.650	6.650	6.650	6.650	6.301	0
2025-05-02	6.650	6.650	6.650	6.650	6.285	780
2025-03-19	6.550	6.600	6.550	6.600	6.237	9
2025-02-17	6.550	6.600	6.550	6.600	6.237	1
2025-02-07	6.600	6.600	6.600	6.600	6.237	10
2024-12-30	6.600	6.600	6.600	6.600	6.237	780
2024-07-17	6.550	6.550	6.550	6.550	6.190	780
2024-06-28	6.500	6.500	6.500	6.500	6.143	11,202
2024-06-27	6.650	6.650	6.650	6.650	6.285	760
2024-06-25	6.800	6.900	6.800	6.800	6.426	13,511
2024-01-26	7.250	7.250	7.250	7.250	6.368	700
2024-01-17	7.400	7.400	7.250	7.250	6.368	1,400
2024-01-16	7.550	7.550	7.550	7.550	6.631	700
2024-01-08	7.600	7.600	7.600	7.600	6.675	710
2023-12-18	7.500	7.500	7.500	7.500	6.588	710
2023-12-12	7.300	7.300	7.300	7.300	6.412	710
2022-12-13	7.400	7.450	7.350	7.400	6.348	89,712
2022-11-11	7.400	7.400	7.400	7.400	6.348	710
2022-11-08	7.350	7.350	7.350	7.350	6.305	710
2022-11-07	7.300	7.300	7.300	7.300	6.263	710
2022-11-03	7.250	7.250	7.250	7.250	6.220	710
2022-11-02	7.200	7.200	7.200	7.200	6.177	710
2022-08-05	7.150	7.150	7.150	7.150	6.134	21,224
2022-07-08	7.150	7.150	7.150	7.150	6.134	700
2022-07-07	7.200	7.200	7.200	7.200	6.177	1,500
2022-07-06	7.300	7.300	7.250	7.250	6.220	1,400
2022-07-05	7.350	7.350	7.350	7.350	6.305	700
2022-07-01	7.450	7.450	7.400	7.400	6.348	1,400
2022-06-29	7.500	7.500	7.500	7.500	6.434	680
2022-06-23	7.600	7.600	7.550	7.550	6.477	3,000
2022-06-22	7.550	7.550	7.550	7.550	6.477	1,700
2022-06-17	7.500	7.500	7.500	7.500	6.434	2,013
2022-06-15	7.450	7.450	7.450	7.450	6.391	700
2022-06-09	7.500	7.500	7.500	7.500	6.434	350
2022-06-08	7.500	7.500	7.500	7.500	6.434	2,000
2022-06-02	7.500	7.500	7.500	7.500	6.434	300
2022-05-27	7.500	7.500	7.500	7.500	6.434	700
2022-04-26	7.600	7.600	7.600	7.600	6.520	1,500
2022-04-22	7.600	7.600	7.600	7.600	6.520	365
2022-04-21	7.650	7.650	7.650	7.650	6.563	700
2022-04-08	7.700	7.700	7.700	7.700	6.606	700

← NewerPage 6 of 7 · 388 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-22	0.3490 EUR
2024-06-14	0.4800 EUR
2023-07-05	0.1700 EUR

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