Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.440	1.440	1.420	1.430	1.018	18,300
2024-09-04	1.440	1.440	1.440	1.440	1.026	0
2024-09-03	1.440	1.440	1.440	1.440	1.026	1,400
2024-09-02	1.440	1.440	1.440	1.440	1.026	0
2024-08-30	1.440	1.440	1.440	1.440	1.026	4,000
2024-08-29	1.440	1.440	1.440	1.440	1.026	0
2024-08-28	1.440	1.440	1.440	1.440	1.026	0
2024-08-27	1.440	1.440	1.440	1.440	1.026	0
2024-08-26	1.440	1.440	1.440	1.440	1.026	4,200
2024-08-23	1.440	1.440	1.440	1.440	1.026	0
2024-08-22	1.440	1.440	1.440	1.440	1.026	0
2024-08-21	1.440	1.440	1.440	1.440	1.026	0
2024-08-20	1.440	1.440	1.440	1.440	1.026	0
2024-08-19	1.440	1.440	1.440	1.440	1.026	0
2024-08-16	1.440	1.440	1.440	1.440	1.026	0
2024-08-15	1.440	1.440	1.440	1.440	1.026	0
2024-08-14	1.440	1.440	1.440	1.440	1.026	0
2024-08-13	1.450	1.450	1.440	1.440	1.026	24,270
2024-08-12	1.450	1.450	1.450	1.450	1.033	4,280
2024-08-09	1.440	1.440	1.440	1.440	1.026	22,500
2024-08-08	1.430	1.430	1.430	1.430	1.018	0
2024-08-07	1.430	1.430	1.430	1.430	1.018	0
2024-08-06	1.450	1.460	1.430	1.430	1.018	14,620
2024-08-05	1.450	1.460	1.450	1.450	1.033	19,000
2024-08-02	1.460	1.460	1.460	1.460	1.040	9,750
2024-08-01	1.460	1.460	1.460	1.460	1.040	6,500
2024-07-31	1.460	1.460	1.460	1.460	1.040	11,237
2024-07-30	1.480	1.480	1.470	1.470	1.047	28,770
2024-07-29	1.480	1.480	1.480	1.480	1.054	4,720
2024-07-26	1.460	1.460	1.460	1.460	1.040	3,500
2024-07-25	1.460	1.460	1.460	1.460	1.040	10,500
2024-07-24	1.460	1.460	1.460	1.460	1.040	11,000
2024-07-23	1.460	1.460	1.460	1.460	1.040	7,350
2024-07-22	1.450	1.450	1.450	1.450	1.033	0
2024-07-19	1.420	1.460	1.420	1.450	1.033	21,350
2024-07-18	1.420	1.420	1.400	1.420	1.011	34,623
2024-07-17	1.420	1.420	1.420	1.420	1.011	24,538
2024-07-16	1.420	1.420	1.420	1.420	1.011	15,462
2024-07-15	1.420	1.420	1.420	1.420	1.011	0
2024-07-12	1.420	1.420	1.420	1.420	1.011	6,943
2024-07-11	1.400	1.420	1.400	1.400	0.997	36,267
2024-07-10	1.400	1.400	1.400	1.400	0.997	10,236
2024-07-09	1.420	1.420	1.400	1.400	0.997	25,129
2024-07-08	1.400	1.400	1.400	1.400	0.997	17,000
2024-07-05	1.400	1.400	1.400	1.400	0.997	3,018
2024-07-04	1.400	1.400	1.400	1.400	0.997	8,400
2024-07-03	1.420	1.420	1.400	1.400	0.997	16,600
2024-07-02	1.420	1.420	1.420	1.420	1.011	0
2024-07-01	1.440	1.440	1.420	1.420	1.011	24,350
2024-06-28	1.440	1.440	1.420	1.440	1.026	45,850
2024-06-27	1.440	1.440	1.440	1.440	1.026	17,629
2024-06-26	1.440	1.490	1.440	1.440	1.026	37,707
2024-06-25	1.370	1.440	1.370	1.400	0.997	40,997
2024-06-24	1.320	1.360	1.320	1.360	0.969	38,547
2024-06-21	1.300	1.300	1.300	1.300	0.926	10,000
2024-06-20	1.290	1.290	1.290	1.290	0.919	0
2024-06-19	1.290	1.290	1.290	1.290	0.919	19,685
2024-06-18	1.340	1.340	1.290	1.290	0.895	28,500
2024-06-17	1.310	1.340	1.310	1.340	0.930	14,500
2024-06-14	1.310	1.310	1.310	1.310	0.909	5,250

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0500 EUR
2025-05-22	0.0600 EUR
2025-04-28	0.0352 EUR
2025-02-19	0.1200 EUR
2024-11-28	0.0600 EUR
2024-10-18	0.0793 EUR
2024-06-19	0.0333 EUR
2023-06-28	0.0027 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.