Inbest Prime VI Inmuebles Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-22 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-21 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-20 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-19 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-16 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-15 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-14 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-13 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-12 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-05-09 | 1.010 | 1.020 | 0.985 | 0.985 | 0.985 | 0 |
| 2025-04-03 | 1.010 | 1.020 | 1.010 | 1.010 | 0.982 | 5,000 |
| 2024-11-05 | 0.995 | 1.000 | 0.995 | 1.000 | 0.973 | 5,152 |
| 2024-10-31 | 0.975 | 0.985 | 0.975 | 0.985 | 0.958 | 5,230 |
| 2024-10-30 | 0.965 | 0.975 | 0.965 | 0.965 | 0.939 | 5,260 |
| 2024-10-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.934 | 5,209 |
| 2024-10-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.924 | 5,200 |
| 2024-10-18 | 0.940 | 0.955 | 0.940 | 0.955 | 0.929 | 10,520 |
| 2024-10-17 | 0.925 | 0.925 | 0.925 | 0.925 | 0.900 | 5,406 |
| 2024-06-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.884 | 3,137 |
| 2024-06-17 | 0.930 | 0.930 | 0.920 | 0.920 | 0.894 | 10,812 |
| 2024-06-14 | 0.950 | 0.950 | 0.940 | 0.940 | 0.914 | 10,584 |
| 2024-06-13 | 0.970 | 0.970 | 0.960 | 0.960 | 0.933 | 10,364 |
| 2024-06-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.952 | 5,103 |
| 2023-10-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.962 | 7,399 |
| 2023-10-30 | 1.010 | 1.010 | 1.010 | 1.010 | 0.982 | 4,951 |
| 2023-09-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.001 | 4,850 |
| 2023-07-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.020 | 1,000 |
| 2023-07-14 | 1.070 | 1.070 | 1.050 | 1.050 | 1.020 | 5,300 |
| 2023-03-02 | 1.030 | 1.060 | 1.030 | 1.060 | 1.021 | 528 |
| 2023-01-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.002 | 3,500 |
| 2022-09-13 | 1.030 | 1.030 | 1.030 | 1.030 | 0.992 | 500 |
| 2022-09-02 | 1.010 | 1.010 | 1.010 | 1.010 | 0.973 | 3,500 |
| 2022-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.964 | 1,000 |
| 2022-08-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.954 | 1,000 |
| 2022-07-12 | 0.980 | 0.980 | 0.975 | 0.975 | 0.939 | 30 |
| 2022-06-22 | 0.975 | 0.975 | 0.975 | 0.975 | 0.939 | 500 |
| 2022-06-08 | 0.965 | 0.965 | 0.965 | 0.965 | 0.930 | 1,500 |
| 2022-04-21 | 1.030 | 1.030 | 1.030 | 1.030 | 0.978 | 500 |
| 2022-04-20 | 1.010 | 1.020 | 1.010 | 1.020 | 0.969 | 8,000 |
| 2021-12-29 | 1.010 | 1.010 | 1.000 | 1.000 | 0.950 | 5,500 |
| 2021-12-27 | 1.020 | 1.020 | 1.020 | 1.020 | 0.969 | 549 |
| 2021-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 0.959 | 4,951 |
← NewerPage 7 of 7 · 403 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-04 | 0.0278 EUR |
| 2024-07-15 | 0.0007 EUR |
| 2023-05-30 | 0.0091 EUR |
| 2022-06-01 | 0.0788 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.