IBI Lion SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.090	1.090	1.090	1.090	1.090	1,500
2025-08-13	1.090	1.090	1.090	1.090	1.090	1,500
2025-08-12	1.080	1.080	1.080	1.080	1.080	0
2025-08-11	1.080	1.080	1.080	1.080	1.080	0
2025-08-08	1.080	1.080	1.080	1.080	1.080	0
2025-08-07	1.080	1.080	1.080	1.080	1.080	0
2025-08-06	1.080	1.080	1.080	1.080	1.080	0
2025-08-05	1.080	1.080	1.080	1.080	1.080	0
2025-08-04	1.080	1.080	1.080	1.080	1.080	0
2025-08-01	1.080	1.080	1.080	1.080	1.080	0
2025-07-31	1.080	1.080	1.080	1.080	1.080	0
2025-07-30	1.080	1.080	1.080	1.080	1.080	0
2025-07-29	1.080	1.080	1.080	1.080	1.080	0
2025-07-28	1.080	1.080	1.080	1.080	1.080	0
2025-07-25	1.080	1.080	1.080	1.080	1.080	500
2025-07-24	1.080	1.080	1.080	1.080	1.080	500
2025-07-23	1.080	1.080	1.080	1.080	1.080	500
2025-07-22	1.080	1.080	1.080	1.080	1.080	500
2025-07-21	1.080	1.080	1.080	1.080	1.080	500
2025-07-18	1.070	1.070	1.070	1.070	1.070	2,400
2025-07-17	1.100	1.100	1.100	1.100	1.100	0
2025-07-16	1.100	1.100	1.100	1.100	1.100	0
2025-07-15	1.100	1.100	1.100	1.100	1.100	0
2025-07-14	1.100	1.100	1.100	1.100	1.100	0
2025-07-11	1.100	1.100	1.100	1.100	1.100	0
2025-07-04	1.100	1.100	1.100	1.100	1.068	1
2025-05-13	1.090	1.100	1.090	1.100	1.068	3,600
2025-04-10	1.080	1.080	1.080	1.080	1.049	3,000
2025-04-08	1.080	1.080	1.080	1.080	1.049	500
2025-04-01	1.060	1.060	1.060	1.060	1.029	4,140
2025-03-27	1.060	1.060	1.060	1.060	1.029	650
2025-03-04	1.057	1.057	1.057	1.057	1.026	602
2025-02-27	1.047	1.047	1.047	1.047	1.017	602
2025-02-24	1.057	1.067	1.057	1.067	1.006	1,788
2025-02-21	1.027	1.047	1.027	1.047	0.988	9,645
2025-02-18	1.007	1.017	1.007	1.017	0.959	150
2025-01-27	1.007	1.017	1.007	1.017	0.959	140
2024-10-01	1.007	1.017	1.007	1.017	0.959	10
2024-09-24	1.027	1.027	1.017	1.017	0.959	10
2024-08-05	1.027	1.027	1.017	1.017	0.959	50
2024-07-24	1.047	1.047	1.047	1.047	0.957	128,465
2024-07-22	1.007	1.007	1.007	1.007	0.920	4,714
2024-07-18	0.997	0.997	0.997	0.997	0.911	10,029
2024-07-12	0.967	0.967	0.957	0.957	0.875	50
2024-07-08	0.957	0.957	0.957	0.957	0.875	5,251
2024-07-04	0.947	0.947	0.947	0.947	0.866	8,605
2024-07-03	0.977	0.977	0.967	0.967	0.884	10,288
2024-06-27	0.987	0.987	0.987	0.987	0.902	5,066
2024-06-25	1.017	1.017	0.997	0.997	0.911	9,741
2024-01-09	1.073	1.073	1.073	1.073	0.953	4,660
2023-07-28	1.120	1.120	1.100	1.100	0.952	8,932
2023-07-11	1.129	1.129	1.129	1.129	0.977	106,261
2023-05-23	1.129	1.129	1.129	1.129	0.977	514
2023-01-26	1.104	1.104	1.104	1.104	0.955	521
2023-01-24	1.094	1.094	1.094	1.094	0.947	530
2022-12-30	1.075	1.075	1.075	1.075	0.930	530
2022-12-29	1.066	1.066	1.066	1.066	0.922	2,651
2022-12-28	1.056	1.056	1.056	1.056	0.914	3,712
2022-12-19	1.047	1.047	1.047	1.047	0.906	848
2022-10-27	1.075	1.075	1.075	1.075	0.893	212,145

← NewerPage 6 of 7 · 371 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.