Inbest Prime VII Inmuebles SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.975 | 5,000 |
| 2025-03-05 | 0.985 | 0.985 | 0.985 | 0.985 | 0.960 | 5,055 |
| 2025-02-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.946 | 5,115 |
| 2025-02-10 | 0.955 | 0.955 | 0.955 | 0.955 | 0.931 | 5,130 |
| 2025-02-06 | 0.945 | 0.945 | 0.945 | 0.945 | 0.921 | 5,240 |
| 2025-02-05 | 0.945 | 0.945 | 0.935 | 0.935 | 0.912 | 65 |
| 2025-02-04 | 0.935 | 0.935 | 0.935 | 0.935 | 0.912 | 5,348 |
| 2025-01-24 | 0.930 | 0.930 | 0.920 | 0.920 | 0.897 | 9,528 |
| 2025-01-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.917 | 5,236 |
| 2025-01-17 | 0.955 | 0.955 | 0.955 | 0.955 | 0.931 | 5,236 |
| 2025-01-13 | 0.960 | 0.970 | 0.960 | 0.960 | 0.936 | 5,238 |
| 2024-12-02 | 0.945 | 0.945 | 0.945 | 0.945 | 0.921 | 5,081 |
| 2024-11-29 | 0.905 | 0.925 | 0.905 | 0.925 | 0.902 | 5,649 |
| 2024-11-28 | 0.870 | 0.885 | 0.870 | 0.885 | 0.863 | 5,882 |
| 2024-11-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.829 | 5,883 |
| 2024-11-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.809 | 6,025 |
| 2024-09-18 | 0.795 | 0.795 | 0.795 | 0.795 | 0.775 | 6,290 |
| 2024-09-17 | 0.780 | 0.780 | 0.780 | 0.780 | 0.761 | 6,411 |
| 2024-04-30 | 0.775 | 0.775 | 0.775 | 0.775 | 0.755 | 13,000 |
| 2024-03-19 | 0.790 | 0.790 | 0.775 | 0.775 | 0.755 | 12,692 |
| 2024-03-18 | 0.805 | 0.805 | 0.805 | 0.805 | 0.784 | 6,213 |
| 2023-12-12 | 0.815 | 0.815 | 0.815 | 0.815 | 0.794 | 12,950 |
| 2023-12-11 | 0.835 | 0.835 | 0.825 | 0.825 | 0.803 | 12,050 |
| 2023-11-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.818 | 5,000 |
| 2023-10-18 | 0.845 | 0.845 | 0.845 | 0.845 | 0.823 | 4,652 |
| 2023-09-18 | 0.855 | 0.855 | 0.855 | 0.855 | 0.833 | 2,711 |
| 2023-09-05 | 0.865 | 0.865 | 0.865 | 0.865 | 0.842 | 5,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-04 | 0.0245 EUR |
| 2024-07-15 | 0.0010 EUR |
| 2023-05-30 | 0.0046 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.