Hispanotels Inversiones SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	7.150	7.150	7.150	7.150	6.353	730
2024-12-12	7.100	7.100	7.100	7.100	6.309	300
2024-12-10	7.050	7.050	7.050	7.050	6.264	200
2024-11-28	7.000	7.000	7.000	7.000	6.220	200
2024-11-26	6.950	6.950	6.950	6.950	6.175	500
2024-11-25	6.900	6.900	6.900	6.900	6.131	200
2024-11-22	6.850	6.850	6.850	6.850	6.086	200
2024-11-21	6.800	6.800	6.800	6.800	6.042	750
2024-11-20	6.700	6.750	6.700	6.750	5.998	1,500
2024-11-18	6.700	6.700	6.650	6.650	5.909	2
2024-10-31	6.650	6.650	6.650	6.650	5.909	955
2024-10-30	6.600	6.600	6.600	6.600	5.864	855
2024-10-29	6.500	6.550	6.500	6.550	5.820	19
2024-10-22	6.500	6.550	6.500	6.550	5.820	955
2024-10-21	6.600	6.600	6.550	6.550	5.541	19
2024-10-15	6.600	6.600	6.550	6.550	5.541	13
2024-10-08	6.550	6.550	6.550	6.550	5.541	855
2024-10-07	6.550	6.550	6.500	6.500	5.499	16
2024-09-24	6.500	6.500	6.500	6.500	5.499	5,855
2024-09-20	6.250	6.250	6.250	6.250	5.287	855
2024-09-19	6.150	6.200	6.150	6.200	5.245	1,710
2024-09-18	6.100	6.100	6.100	6.100	5.161	797
2024-09-16	6.100	6.100	6.100	6.100	5.161	819
2024-09-11	6.050	6.050	6.050	6.050	5.118	855
2024-09-03	6.050	6.050	6.000	6.000	5.076	4,878
2024-09-02	6.150	6.150	6.150	6.150	5.203	855
2024-08-30	6.100	6.100	6.100	6.100	5.161	855
2024-08-27	6.000	6.000	6.000	6.000	5.076	220
2024-08-23	5.950	5.950	5.950	5.950	5.034	847
2024-08-16	5.850	5.900	5.850	5.900	4.991	3,514
2024-08-15	5.800	5.800	5.800	5.800	4.907	1,870
2024-08-14	5.900	5.900	5.850	5.850	4.949	3,420
2024-08-13	6.000	6.000	5.950	5.950	5.034	1,740
2024-08-12	6.100	6.100	6.050	6.050	5.118	2,231
2024-08-09	6.150	6.150	6.150	6.150	5.203	3,473
2024-08-02	6.200	6.200	6.200	6.200	5.245	2,087
2024-08-01	6.200	6.200	6.200	6.200	5.245	2,673
2024-07-31	6.300	6.300	6.300	6.300	5.330	225
2024-07-26	6.250	6.250	6.250	6.250	5.287	245
2024-07-22	6.200	6.200	6.200	6.200	5.245	1,720
2024-07-19	6.150	6.200	6.150	6.200	5.245	2,690
2024-07-18	6.250	6.250	6.200	6.200	5.245	1,955
2024-07-17	6.300	6.350	6.300	6.350	5.372	400
2024-07-16	6.200	6.250	6.200	6.250	5.287	5,355
2024-07-12	6.500	6.500	6.500	6.500	5.499	13
2024-07-10	6.500	6.500	6.500	6.500	5.499	389
2024-07-09	6.500	6.500	6.500	6.500	5.499	200
2024-07-01	6.400	6.450	6.400	6.450	5.457	1,055
2024-06-28	6.400	6.400	6.400	6.400	5.414	200
2024-06-27	6.300	6.300	6.300	6.300	5.330	855
2024-06-24	6.200	6.300	6.200	6.300	5.330	1,707
2024-06-20	6.300	6.300	6.300	6.300	5.330	855
2024-06-19	6.300	6.300	6.300	6.300	5.330	845
2024-06-14	6.100	6.200	6.100	6.200	5.245	1,055
2024-06-13	6.100	6.100	6.100	6.100	5.161	435
2024-06-10	6.050	6.100	6.050	6.100	5.161	1,055
2024-06-06	5.900	5.900	5.900	5.900	4.991	200
2024-06-03	6.250	6.250	6.250	6.250	4.927	216
2024-05-28	6.200	6.200	6.200	6.200	4.888	855
2024-05-27	6.100	6.100	6.100	6.100	4.809	16

← NewerPage 7 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.