Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	1.230	1.230	1.230	1.230	0.853	19,200
2024-03-18	1.220	1.220	1.220	1.220	0.846	27,000
2024-03-15	1.220	1.220	1.220	1.220	0.846	31,824
2024-03-14	1.230	1.230	1.230	1.230	0.853	564
2024-03-13	1.230	1.230	1.230	1.230	0.853	13,330
2024-03-12	1.230	1.230	1.230	1.230	0.853	13,130
2024-03-11	1.230	1.230	1.230	1.230	0.853	13,146
2024-03-08	1.220	1.220	1.220	1.220	0.846	20,000
2024-03-07	1.230	1.230	1.220	1.220	0.846	29,440
2024-03-06	1.230	1.230	1.230	1.230	0.853	0
2024-03-05	1.230	1.240	1.230	1.230	0.853	9,997
2024-03-04	1.230	1.230	1.230	1.230	0.853	2,700
2024-03-01	1.230	1.230	1.230	1.230	0.853	0
2024-02-29	1.230	1.230	1.230	1.230	0.853	10,900
2024-02-28	1.230	1.230	1.230	1.230	0.853	0
2024-02-27	1.230	1.230	1.230	1.230	0.853	0
2024-02-26	1.230	1.230	1.230	1.230	0.853	2,400
2024-02-23	1.230	1.230	1.230	1.230	0.853	2,400
2024-02-22	1.240	1.240	1.240	1.240	0.860	17,396
2024-02-21	1.240	1.240	1.240	1.240	0.860	13,814
2024-02-20	1.240	1.240	1.240	1.240	0.860	6,250
2024-02-19	1.220	1.240	1.220	1.240	0.860	86,326
2024-02-16	1.240	1.240	1.240	1.240	0.860	260,800
2024-02-15	1.240	1.240	1.240	1.240	0.860	8,700
2024-02-14	1.230	1.230	1.230	1.230	0.853	6,400
2024-02-13	1.230	1.230	1.230	1.230	0.853	1,000
2024-02-12	1.230	1.230	1.230	1.230	0.853	10,800
2024-02-09	1.230	1.240	1.200	1.240	0.860	131,414
2024-02-08	1.240	1.240	1.220	1.220	0.846	20,535
2024-02-07	1.230	1.230	1.230	1.230	0.853	0
2024-02-06	1.230	1.230	1.230	1.230	0.853	1,000
2024-02-05	1.230	1.230	1.230	1.230	0.853	5,000
2024-02-02	1.230	1.230	1.230	1.230	0.853	5,000
2024-02-01	1.230	1.230	1.230	1.230	0.853	5,000
2024-01-31	1.230	1.230	1.230	1.230	0.853	0
2024-01-30	1.230	1.230	1.230	1.230	0.853	5,800
2024-01-29	1.220	1.220	1.220	1.220	0.846	23,800
2024-01-26	1.220	1.220	1.210	1.220	0.846	16,500
2024-01-25	1.230	1.230	1.220	1.220	0.846	28,181
2024-01-24	1.230	1.230	1.220	1.230	0.853	8,250
2024-01-23	1.230	1.230	1.230	1.230	0.853	0
2024-01-22	1.230	1.230	1.230	1.230	0.853	31,592
2024-01-19	1.230	1.230	1.230	1.230	0.853	0
2024-01-18	1.230	1.230	1.230	1.230	0.853	0
2024-01-17	1.230	1.230	1.230	1.230	0.853	52,487
2024-01-16	1.240	1.240	1.230	1.230	0.853	46,644
2024-01-15	1.240	1.240	1.240	1.240	0.860	28,364
2024-01-12	1.260	1.260	1.260	1.260	0.874	29,983
2024-01-11	1.260	1.260	1.260	1.260	0.874	800
2024-01-10	1.260	1.260	1.260	1.260	0.874	0
2024-01-09	1.260	1.260	1.260	1.260	0.874	5,494
2024-01-08	1.270	1.270	1.260	1.260	0.874	25,000
2024-01-05	1.260	1.260	1.260	1.260	0.874	5,000
2024-01-04	1.250	1.250	1.250	1.250	0.867	6,400
2024-01-03	1.250	1.250	1.250	1.250	0.867	0
2024-01-02	1.250	1.250	1.250	1.250	0.867	500
2023-12-29	1.240	1.250	1.230	1.230	0.853	79,344
2023-12-28	1.250	1.250	1.250	1.250	0.867	1,000
2023-12-27	1.240	1.240	1.240	1.240	0.860	2,303
2023-12-22	1.260	1.260	1.260	1.260	0.874	10,000

← NewerPage 12 of 22 · 1,283 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.