Inbest Prime IV Inmuebles SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-04-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-13 | 0.980 | 0.985 | 0.970 | 0.980 | 0.955 | 14,000,000 |
| 2024-06-20 | 0.990 | 0.990 | 0.980 | 0.980 | 0.954 | 10,000 |
| 2024-06-19 | 1.010 | 1.010 | 1.000 | 1.000 | 0.974 | 10,000 |
| 2023-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.022 | 1,400 |
| 2023-01-17 | 1.020 | 1.030 | 1.020 | 1.030 | 0.996 | 5,400 |
| 2023-01-13 | 1.030 | 1.030 | 1.030 | 1.030 | 0.996 | 2,500 |
| 2022-09-21 | 1.020 | 1.020 | 1.020 | 1.020 | 0.987 | 65,000 |
| 2022-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 0.987 | 500 |
| 2022-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 0.977 | 500 |
| 2022-06-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.967 | 1,500 |
| 2022-06-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.962 | 500 |
| 2022-06-03 | 0.985 | 0.985 | 0.985 | 0.985 | 0.953 | 1,500 |
| 2022-03-18 | 1.050 | 1.050 | 1.050 | 1.050 | 0.944 | 500 |
| 2022-03-17 | 1.030 | 1.040 | 1.030 | 1.040 | 0.935 | 5,500 |
| 2022-02-24 | 1.030 | 1.030 | 1.030 | 1.030 | 0.926 | 500 |
| 2022-02-23 | 1.020 | 1.020 | 1.020 | 1.020 | 0.917 | 1,500 |
| 2022-01-14 | 1.020 | 1.020 | 1.020 | 1.020 | 0.917 | 500 |
| 2022-01-12 | 1.000 | 1.010 | 1.000 | 1.010 | 0.908 | 6,000 |
| 2021-12-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.890 | 500 |
| 2021-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.899 | 5,000 |
| 2021-11-22 | 1.010 | 1.020 | 1.010 | 1.020 | 0.917 | 5,500 |
← NewerPage 7 of 7 · 414 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 | 0.0696 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.