Hispanotels Inversiones SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.000 | 6.100 | 6.000 | 6.100 | 4.809 | 855 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 4.730 | 200 |
| 2024-05-20 | 6.000 | 6.000 | 5.900 | 5.900 | 4.651 | 16 |
| 2024-05-17 | 5.900 | 5.900 | 5.900 | 5.900 | 4.651 | 870 |
| 2024-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.651 | 5,000 |
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.730 | 13 |
| 2024-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.730 | 1,500 |
| 2024-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 4.651 | 3,360 |
| 2024-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 4.730 | 415 |
| 2024-04-29 | 6.000 | 6.000 | 6.000 | 6.000 | 4.730 | 13 |
| 2024-04-26 | 5.900 | 6.000 | 5.900 | 6.000 | 4.730 | 1,055 |
| 2024-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 4.651 | 260 |
| 2024-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 4.612 | 213 |
| 2024-04-23 | 5.800 | 5.800 | 5.700 | 5.700 | 4.494 | 3,220 |
| 2024-04-12 | 5.800 | 5.900 | 5.800 | 5.900 | 4.651 | 1,702 |
| 2024-04-11 | 5.900 | 5.900 | 5.900 | 5.900 | 4.651 | 855 |
| 2024-03-27 | 5.800 | 5.900 | 5.800 | 5.900 | 4.651 | 1,725 |
| 2024-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 4.533 | 870 |
| 2024-03-08 | 5.650 | 5.650 | 5.650 | 5.650 | 4.454 | 1,769 |
| 2024-03-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.494 | 885 |
| 2024-03-01 | 5.750 | 5.750 | 5.750 | 5.750 | 4.434 | 870 |
| 2024-02-29 | 5.750 | 5.750 | 5.750 | 5.750 | 4.434 | 1,739 |
| 2024-02-28 | 5.700 | 5.750 | 5.700 | 5.750 | 4.434 | 1,742 |
| 2024-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 4.472 | 2,215 |
| 2024-02-12 | 5.800 | 5.800 | 5.800 | 5.800 | 4.472 | 410 |
| 2024-02-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.472 | 2,640 |
| 2024-02-02 | 5.900 | 5.900 | 5.900 | 5.900 | 4.549 | 1,694 |
| 2024-01-29 | 5.700 | 5.700 | 5.700 | 5.700 | 4.395 | 1,724 |
| 2024-01-26 | 5.800 | 5.800 | 5.800 | 5.800 | 4.472 | 885 |
| 2024-01-17 | 5.700 | 5.700 | 5.700 | 5.700 | 4.395 | 885 |
| 2024-01-16 | 5.500 | 5.600 | 5.500 | 5.600 | 4.318 | 4,608 |
| 2024-01-15 | 5.600 | 5.600 | 5.600 | 5.600 | 4.318 | 900 |
| 2024-01-11 | 5.700 | 5.800 | 5.600 | 5.700 | 4.395 | 8,400 |
| 2023-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 4.395 | 885 |
| 2023-12-28 | 5.600 | 5.600 | 5.600 | 5.600 | 4.318 | 900 |
| 2023-12-05 | 5.700 | 5.700 | 5.700 | 5.700 | 4.395 | 885 |
| 2023-11-30 | 5.600 | 5.650 | 5.600 | 5.650 | 4.357 | 2,643 |
| 2023-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.318 | 1,795 |
| 2023-07-31 | 5.650 | 5.650 | 5.650 | 5.650 | 4.357 | 4,275 |
| 2023-06-01 | 5.850 | 5.850 | 5.850 | 5.850 | 4.280 | 7,800 |
| 2023-03-08 | 5.850 | 5.850 | 5.850 | 5.850 | 4.280 | 851 |
| 2023-03-03 | 5.850 | 5.850 | 5.850 | 5.850 | 4.219 | 855 |
| 2023-03-01 | 5.800 | 5.800 | 5.800 | 5.800 | 4.183 | 4,400 |
| 2022-12-21 | 5.800 | 5.800 | 5.800 | 5.800 | 4.183 | 854 |
| 2022-11-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.118 | 1,017 |
| 2022-10-31 | 5.900 | 5.950 | 5.850 | 5.900 | 4.189 | 2,750 |
| 2022-09-05 | 5.900 | 5.900 | 5.900 | 5.900 | 4.189 | 848 |
| 2022-05-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.111 | 984 |
| 2022-04-22 | 6.100 | 6.100 | 6.100 | 6.100 | 4.179 | 820 |
| 2022-04-19 | 6.050 | 6.050 | 6.050 | 6.050 | 4.145 | 827 |
| 2022-04-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.111 | 834 |
| 2022-04-12 | 5.950 | 5.950 | 5.950 | 5.950 | 4.077 | 841 |
| 2022-04-11 | 5.900 | 5.900 | 5.900 | 5.900 | 4.042 | 848 |
| 2022-04-08 | 5.750 | 5.850 | 5.750 | 5.850 | 4.008 | 2,579 |
| 2022-04-06 | 5.700 | 5.700 | 5.700 | 5.700 | 3.905 | 1,754 |
| 2022-03-30 | 5.650 | 5.650 | 5.650 | 5.650 | 3.871 | 2,670 |
| 2022-03-29 | 5.650 | 5.650 | 5.650 | 5.650 | 3.871 | 1,755 |
| 2022-03-16 | 5.750 | 5.750 | 5.750 | 5.750 | 3.940 | 854 |
| 2022-01-31 | 5.750 | 5.750 | 5.750 | 5.750 | 3.940 | 1,050 |
| 2021-12-23 | 5.750 | 5.800 | 5.750 | 5.800 | 3.974 | 3,456 |
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.