IBI Lion SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.310	1.310	1.310	1.310	1.310	500
2026-07-23	1.270	1.270	1.270	1.270	1.270	4,500
2026-07-22	1.260	1.270	1.260	1.270	1.270	4,500
2026-07-21	1.260	1.260	1.260	1.260	1.260	1,500
2026-07-20	1.250	1.250	1.250	1.250	1.250	4,000
2026-07-17	1.250	1.250	1.250	1.250	1.250	4,000
2026-07-16	1.250	1.250	1.250	1.250	1.250	0
2026-07-15	1.250	1.250	1.250	1.250	1.250	0
2026-07-14	1.250	1.250	1.250	1.250	1.250	0
2026-07-13	1.250	1.250	1.250	1.250	1.250	0
2026-07-10	1.250	1.250	1.250	1.250	1.250	500
2026-07-09	1.250	1.250	1.250	1.250	1.250	500
2026-07-08	1.250	1.250	1.240	1.240	1.240	100
2026-07-07	1.240	1.240	1.240	1.240	1.240	3,500
2026-07-06	1.240	1.240	1.240	1.240	1.240	3,500
2026-07-03	1.240	1.240	1.240	1.240	1.240	3,500
2026-07-02	1.240	1.240	1.240	1.240	1.240	3,500
2026-07-01	1.240	1.240	1.240	1.240	1.240	3,500
2026-06-30	1.230	1.230	1.230	1.230	1.230	4,590
2026-06-29	1.230	1.230	1.220	1.220	1.220	4,590
2026-06-26	1.230	1.230	1.230	1.230	1.230	1,460
2026-06-25	1.230	1.230	1.230	1.230	1.230	1,460
2026-06-24	1.220	1.220	1.220	1.220	1.220	1,700
2026-06-23	1.220	1.220	1.220	1.220	1.220	1,700
2026-06-22	1.220	1.220	1.220	1.220	1.220	1,700
2026-06-19	1.210	1.210	1.210	1.210	1.210	4,000
2026-06-18	1.210	1.210	1.210	1.210	1.210	4,000
2026-06-17	1.210	1.210	1.210	1.210	1.210	4,000
2026-06-16	1.210	1.210	1.210	1.210	1.210	0
2026-06-15	1.210	1.210	1.210	1.210	1.210	0
2026-06-12	1.210	1.210	1.210	1.210	1.210	4,700
2026-06-11	1.190	1.210	1.190	1.210	1.210	4,700
2026-06-10	1.200	1.200	1.200	1.200	1.200	3,440
2026-06-09	1.200	1.200	1.200	1.200	1.200	500
2026-06-08	1.190	1.190	1.190	1.190	1.190	5,320
2026-06-05	1.170	1.180	1.170	1.180	1.180	8,470
2026-06-04	1.170	1.170	1.170	1.170	1.170	4,270
2026-06-03	1.160	1.160	1.160	1.160	1.160	14,460
2026-06-02	1.160	1.160	1.160	1.160	1.160	14,460
2026-06-01	1.150	1.150	1.150	1.150	1.150	6,500
2026-05-29	1.140	1.150	1.140	1.150	1.150	6,500
2026-05-28	1.130	1.130	1.130	1.130	1.130	7,960
2026-05-27	1.120	1.120	1.120	1.120	1.120	8,850
2026-05-26	1.130	1.130	1.120	1.120	1.120	8,850
2026-05-25	1.120	1.120	1.120	1.120	1.120	0
2026-05-22	1.120	1.120	1.120	1.120	1.120	0
2026-05-21	1.120	1.120	1.120	1.120	1.120	0
2026-05-20	1.120	1.120	1.120	1.120	1.120	0
2026-05-19	1.120	1.120	1.120	1.120	1.120	0
2026-05-18	1.120	1.120	1.120	1.120	1.120	0
2026-05-15	1.120	1.120	1.120	1.120	1.120	25,460
2026-05-14	1.120	1.120	1.120	1.120	1.120	25,460
2026-05-13	1.120	1.120	1.120	1.120	1.120	25,460
2026-05-12	1.120	1.120	1.120	1.120	1.120	25,460
2026-05-11	1.120	1.130	1.120	1.130	1.130	5,546
2026-05-08	1.110	1.110	1.110	1.110	1.110	0
2026-05-07	1.110	1.110	1.110	1.110	1.110	0
2026-05-06	1.110	1.110	1.110	1.110	1.110	0
2026-05-05	1.110	1.110	1.110	1.110	1.110	0
2026-05-04	1.110	1.110	1.110	1.110	1.110	0

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0310 EUR
2025-02-27	0.0300 EUR
2024-07-26	0.0317 EUR
2024-02-08	0.0278 EUR
2023-08-03	0.0277 EUR
2022-12-19	0.0421 EUR

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