Home Capital Rentals SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.750 | 7.750 | 7.750 | 7.750 | 6.649 | 2,000 |
| 2022-03-29 | 7.750 | 7.750 | 7.750 | 7.750 | 6.649 | 2,000 |
| 2022-03-18 | 7.750 | 7.750 | 7.750 | 7.750 | 6.649 | 650 |
| 2022-03-14 | 7.700 | 7.700 | 7.700 | 7.700 | 6.606 | 550 |
| 2022-03-11 | 7.800 | 7.800 | 7.750 | 7.750 | 6.649 | 1,300 |
| 2022-03-09 | 7.850 | 7.850 | 7.850 | 7.850 | 6.734 | 650 |
| 2022-02-16 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 500 |
| 2022-02-15 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 2,000 |
| 2022-02-11 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 1,000 |
| 2022-02-10 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 1,000 |
| 2022-02-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 1,650 |
| 2022-01-26 | 7.850 | 7.850 | 7.850 | 7.850 | 6.734 | 400 |
| 2022-01-12 | 7.900 | 7.900 | 7.900 | 7.900 | 6.777 | 650 |
| 2022-01-11 | 7.850 | 7.850 | 7.850 | 7.850 | 6.734 | 900 |
| 2022-01-10 | 7.950 | 7.950 | 7.850 | 7.850 | 6.734 | 860 |
| 2022-01-07 | 7.850 | 8.000 | 7.850 | 8.000 | 6.863 | 190 |
| 2022-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 650 |
| 2021-12-22 | 8.050 | 8.050 | 8.000 | 8.050 | 6.906 | 67,554 |
| 2021-12-17 | 8.000 | 8.050 | 8.000 | 8.050 | 6.906 | 2,200 |
| 2021-11-18 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 1,000 |
| 2021-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 1,000 |
| 2021-11-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 800 |
| 2021-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 2,280 |
| 2021-11-09 | 8.050 | 8.050 | 8.050 | 8.050 | 6.906 | 630 |
| 2021-11-05 | 8.000 | 8.000 | 8.000 | 8.000 | 6.863 | 644 |
| 2021-11-03 | 7.950 | 7.950 | 7.950 | 7.950 | 6.820 | 900 |
| 2021-10-29 | 7.950 | 7.950 | 7.950 | 7.950 | 6.820 | 610 |
| 2021-10-22 | 7.950 | 7.950 | 7.950 | 7.950 | 6.820 | 400 |
← NewerPage 7 of 7 · 388 trading days
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.