Hispanotels Inversiones SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.250	9.250	9.250	9.250	9.250	580
2026-07-24	9.300	9.300	9.300	9.300	9.300	200
2026-07-23	9.250	9.250	9.250	9.250	9.250	580
2026-07-22	9.300	9.300	9.300	9.300	9.300	0
2026-07-21	9.300	9.300	9.300	9.300	9.300	200
2026-07-20	9.300	9.300	9.300	9.300	9.300	200
2026-07-17	9.300	9.300	9.300	9.300	9.300	200
2026-07-16	9.250	9.250	9.200	9.200	9.200	1,158
2026-07-15	9.300	9.300	9.300	9.300	9.300	200
2026-07-14	9.200	9.200	9.200	9.200	9.200	580
2026-07-13	9.250	9.250	9.250	9.250	9.250	200
2026-07-10	9.250	9.250	9.200	9.200	9.200	780
2026-07-09	9.250	9.250	9.200	9.200	9.200	780
2026-07-08	9.200	9.200	9.200	9.200	9.200	200
2026-07-07	9.200	9.200	9.200	9.200	9.200	200
2026-07-06	9.200	9.200	9.200	9.200	9.200	200
2026-07-03	9.150	9.150	9.150	9.150	9.150	202
2026-07-02	8.900	9.100	8.900	9.100	9.100	4,180
2026-07-01	9.250	9.250	9.250	9.250	9.250	0
2026-06-30	9.250	9.250	9.250	9.250	9.250	0
2026-06-29	9.250	9.250	9.250	9.250	9.250	0
2026-06-26	9.250	9.250	9.250	9.250	9.250	20
2026-06-25	9.250	9.250	9.250	9.250	9.250	20
2026-06-24	9.250	9.250	9.250	9.250	9.250	0
2026-06-23	9.250	9.250	9.250	9.250	9.250	0
2026-06-22	9.250	9.250	9.250	9.250	9.250	0
2026-06-19	9.250	9.250	9.250	9.250	9.250	311
2026-06-18	9.250	9.250	9.250	9.250	9.250	311
2026-06-17	9.200	9.250	9.200	9.250	9.250	311
2026-06-16	9.200	9.200	9.200	9.200	9.200	210
2026-06-15	9.150	9.150	9.150	9.150	9.150	200
2026-06-12	9.150	9.150	9.150	9.150	9.150	200
2026-06-11	9.050	9.100	9.050	9.100	9.100	533
2026-06-10	9.000	9.000	9.000	9.000	9.000	500
2026-06-09	9.000	9.000	9.000	9.000	9.000	500
2026-06-08	9.000	9.000	9.000	9.000	9.000	500
2026-06-05	9.050	9.050	9.050	9.050	9.050	17
2026-06-04	9.050	9.050	9.050	9.050	9.050	0
2026-06-03	9.050	9.050	9.050	9.050	9.050	0
2026-06-02	9.050	9.050	9.050	9.050	9.050	17
2026-06-01	9.050	9.050	9.050	9.050	9.050	17
2026-05-29	9.050	9.050	9.050	9.050	9.050	17
2026-05-28	9.050	9.050	9.050	9.050	9.050	500
2026-05-27	9.050	9.050	9.050	9.050	9.050	500
2026-05-26	9.050	9.050	9.050	9.050	9.050	3,000
2026-05-25	9.050	9.050	9.050	9.050	9.050	1,500
2026-05-22	9.050	9.050	9.050	9.050	9.050	0
2026-05-21	9.050	9.050	9.050	9.050	9.050	0
2026-05-20	9.050	9.050	9.050	9.050	9.050	0
2026-05-19	9.050	9.050	9.050	9.050	9.050	0
2026-05-18	9.050	9.050	9.050	9.050	9.050	0
2026-05-15	9.050	9.050	9.050	9.050	9.050	2,349
2026-05-14	9.050	9.050	9.050	9.050	9.050	2,349
2026-05-13	9.050	9.050	9.050	9.050	9.050	1
2026-05-12	9.050	9.050	9.050	9.050	9.050	1,150
2026-05-11	9.050	9.050	9.050	9.050	9.050	0
2026-05-08	9.050	9.050	9.050	9.050	9.050	0
2026-05-07	9.050	9.050	9.050	9.050	9.050	0
2026-05-06	9.050	9.050	9.050	9.050	9.050	0
2026-05-05	9.050	9.050	9.050	9.050	9.050	0

← NewerPage 2 of 9 · 483 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.4291 EUR
2025-06-05	0.2146 EUR
2025-03-06	0.1800 EUR
2024-10-22	0.3136 EUR
2024-06-06	0.4019 EUR
2024-03-06	0.1250 EUR
2023-06-28	0.1952 EUR
2023-06-06	0.0970 EUR
2023-03-08	0.0830 EUR
2022-12-20	0.0900 EUR
2022-06-30	0.1391 EUR
2022-06-07	0.0696 EUR

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