Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.240	1.260	1.240	1.260	0.874	26,779
2023-12-20	1.230	1.230	1.230	1.230	0.853	6,800
2023-12-19	1.230	1.250	1.230	1.250	0.867	7,979
2023-12-18	1.230	1.230	1.230	1.230	0.853	0
2023-12-15	1.230	1.230	1.230	1.230	0.853	12,000
2023-12-14	1.240	1.240	1.240	1.240	0.860	0
2023-12-13	1.240	1.240	1.240	1.240	0.860	0
2023-12-12	1.240	1.240	1.230	1.240	0.860	26,000
2023-12-11	1.230	1.240	1.230	1.240	0.860	64,860
2023-12-08	1.230	1.260	1.230	1.260	0.874	83,860
2023-12-07	1.240	1.250	1.240	1.250	0.867	49,000
2023-12-06	1.230	1.230	1.230	1.230	0.853	18,000
2023-12-05	1.230	1.230	1.230	1.230	0.853	0
2023-12-04	1.240	1.240	1.230	1.230	0.853	52,497
2023-12-01	1.240	1.240	1.240	1.240	0.860	60,000
2023-11-30	1.230	1.230	1.230	1.230	0.853	0
2023-11-29	1.220	1.230	1.220	1.230	0.853	57,546
2023-11-28	1.220	1.230	1.220	1.220	0.846	23,071
2023-11-27	1.230	1.230	1.220	1.220	0.846	71,837
2023-11-24	1.230	1.230	1.230	1.230	0.853	82,580
2023-11-23	1.210	1.210	1.200	1.210	0.840	46,522
2023-11-22	1.210	1.210	1.210	1.210	0.840	7,600
2023-11-21	1.230	1.230	1.230	1.230	0.853	3
2023-11-20	1.230	1.230	1.230	1.230	0.853	0
2023-11-17	1.230	1.230	1.230	1.230	0.853	0
2023-11-16	1.230	1.230	1.230	1.230	0.853	160
2023-11-15	1.220	1.230	1.220	1.230	0.853	4,098
2023-11-14	1.220	1.220	1.200	1.220	0.846	70,000
2023-11-13	1.230	1.230	1.220	1.220	0.846	4,800
2023-11-10	1.230	1.230	1.230	1.230	0.853	0
2023-11-09	1.230	1.230	1.230	1.230	0.853	0
2023-11-08	1.230	1.230	1.230	1.230	0.853	0
2023-11-07	1.220	1.230	1.220	1.230	0.853	160,429
2023-11-06	1.230	1.230	1.230	1.230	0.853	5,000
2023-11-03	1.230	1.250	1.220	1.250	0.867	25,910
2023-11-02	1.250	1.250	1.250	1.250	0.867	0
2023-11-01	1.250	1.250	1.250	1.250	0.867	0
2023-10-31	1.250	1.250	1.250	1.250	0.867	0
2023-10-30	1.250	1.250	1.250	1.250	0.867	10,560
2023-10-27	1.250	1.250	1.250	1.250	0.867	0
2023-10-26	1.250	1.250	1.250	1.250	0.867	0
2023-10-25	1.210	1.250	1.210	1.250	0.867	157,000
2023-10-24	1.230	1.230	1.220	1.220	0.846	57,090
2023-10-23	1.250	1.250	1.250	1.250	0.867	3,000
2023-10-20	1.240	1.240	1.240	1.240	0.860	0
2023-10-19	1.240	1.240	1.240	1.240	0.860	12,000
2023-10-18	1.250	1.250	1.250	1.250	0.867	0
2023-10-17	1.250	1.250	1.250	1.250	0.867	50
2023-10-16	1.250	1.250	1.250	1.250	0.867	14,807
2023-10-13	1.250	1.250	1.250	1.250	0.867	25
2023-10-12	1.260	1.260	1.260	1.260	0.874	0
2023-10-11	1.260	1.260	1.260	1.260	0.874	5
2023-10-10	1.270	1.270	1.250	1.250	0.867	35,873
2023-10-09	1.250	1.250	1.250	1.250	0.867	368
2023-10-06	1.240	1.240	1.240	1.240	0.860	0
2023-10-05	1.240	1.240	1.240	1.240	0.860	4,000
2023-10-04	1.250	1.250	1.240	1.240	0.860	5,600
2023-10-03	1.260	1.260	1.260	1.260	0.874	10,000
2023-10-02	1.250	1.250	1.250	1.250	0.867	5,900
2023-09-29	1.250	1.250	1.250	1.250	0.867	0

← NewerPage 13 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.