Inbest Prime I Inmuebles SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.067 | 2,488 |
| 2022-10-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.067 | 4,546 |
| 2022-08-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.077 | 500 |
| 2022-08-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.058 | 344 |
| 2022-01-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.054 | 4,310 |
| 2022-01-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.054 | 500 |
| 2021-12-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.036 | 8,811 |
| 2021-12-28 | 1.110 | 1.120 | 1.110 | 1.120 | 1.018 | 8,970 |
| 2021-12-27 | 1.090 | 1.100 | 1.090 | 1.100 | 0.999 | 9,134 |
| 2021-12-23 | 1.070 | 1.080 | 1.070 | 1.080 | 0.981 | 9,303 |
| 2021-12-22 | 1.050 | 1.060 | 1.050 | 1.060 | 0.963 | 9,619 |
| 2021-11-22 | 1.010 | 1.020 | 1.010 | 1.020 | 0.927 | 5,600 |
← NewerPage 7 of 7 · 405 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-04 | 0.0244 EUR |
| 2024-07-15 | 0.0010 EUR |
| 2023-05-30 | 0.0068 EUR |
| 2022-06-01 | 0.0695 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.