Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.250	1.250	1.250	1.250	0.867	21,960
2023-09-27	1.250	1.250	1.250	1.250	0.867	4,000
2023-09-26	1.250	1.250	1.250	1.250	0.867	0
2023-09-25	1.250	1.250	1.250	1.250	0.867	6,000
2023-09-22	1.260	1.260	1.260	1.260	0.874	0
2023-09-21	1.250	1.260	1.250	1.260	0.874	6,600
2023-09-20	1.270	1.270	1.250	1.250	0.867	21,000
2023-09-19	1.270	1.270	1.260	1.260	0.874	35,200
2023-09-18	1.270	1.270	1.270	1.270	0.881	155
2023-09-15	1.280	1.280	1.280	1.280	0.888	5,441
2023-09-14	1.270	1.320	1.270	1.270	0.881	41,185
2023-09-13	1.270	1.270	1.270	1.270	0.881	34,173
2023-09-12	1.270	1.270	1.270	1.270	0.881	21,700
2023-09-11	1.270	1.270	1.270	1.270	0.881	13,459
2023-09-08	1.270	1.270	1.270	1.270	0.881	32,066
2023-09-07	1.260	1.260	1.250	1.250	0.867	29,588
2023-09-06	1.260	1.260	1.260	1.260	0.874	2,400
2023-09-05	1.270	1.270	1.270	1.270	0.881	5,600
2023-09-04	1.300	1.300	1.290	1.290	0.895	5,152
2023-09-01	1.290	1.290	1.290	1.290	0.895	30
2023-08-31	1.290	1.290	1.290	1.290	0.895	32
2023-08-30	1.300	1.300	1.300	1.300	0.902	450
2023-08-29	1.290	1.290	1.290	1.290	0.895	4,200
2023-08-28	1.290	1.290	1.290	1.290	0.895	5,000
2023-08-25	1.290	1.290	1.290	1.290	0.895	0
2023-08-24	1.290	1.290	1.290	1.290	0.895	0
2023-08-23	1.290	1.290	1.290	1.290	0.895	0
2023-08-22	1.290	1.290	1.290	1.290	0.895	0
2023-08-21	1.290	1.290	1.290	1.290	0.895	0
2023-08-18	1.290	1.290	1.290	1.290	0.895	292
2023-08-17	1.290	1.290	1.290	1.290	0.895	16,500
2023-08-16	1.290	1.290	1.290	1.290	0.895	0
2023-08-15	1.290	1.290	1.290	1.290	0.895	0
2023-08-14	1.290	1.290	1.290	1.290	0.895	0
2023-08-11	1.290	1.290	1.290	1.290	0.895	16,000
2023-08-10	1.300	1.300	1.300	1.300	0.902	0
2023-08-09	1.300	1.300	1.300	1.300	0.902	0
2023-08-08	1.300	1.300	1.300	1.300	0.902	0
2023-08-07	1.300	1.300	1.300	1.300	0.902	0
2023-08-04	1.300	1.300	1.300	1.300	0.902	4,806
2023-08-03	1.290	1.290	1.290	1.290	0.895	2,800
2023-08-02	1.300	1.300	1.300	1.300	0.902	8,527
2023-08-01	1.290	1.290	1.290	1.290	0.895	1,600
2023-07-31	1.310	1.310	1.290	1.290	0.895	223,750
2023-07-28	1.300	1.310	1.290	1.290	0.895	17,246
2023-07-27	1.300	1.300	1.300	1.300	0.902	0
2023-07-26	1.300	1.300	1.300	1.300	0.902	0
2023-07-25	1.300	1.300	1.300	1.300	0.902	9,000
2023-07-24	1.300	1.300	1.300	1.300	0.902	5,293
2023-07-21	1.300	1.300	1.300	1.300	0.902	46,387
2023-07-20	1.310	1.310	1.300	1.300	0.902	712
2023-07-19	1.310	1.310	1.310	1.310	0.909	6,595
2023-07-18	1.320	1.320	1.290	1.290	0.895	55,279
2023-07-17	1.310	1.320	1.310	1.320	0.916	36,494
2023-07-14	1.300	1.310	1.300	1.310	0.909	22,231
2023-07-13	1.300	1.300	1.300	1.300	0.902	3,000
2023-07-12	1.310	1.310	1.290	1.290	0.895	38,852
2023-07-11	1.290	1.310	1.290	1.310	0.909	37,445
2023-07-10	1.280	1.290	1.280	1.290	0.895	11,100
2023-07-07	1.280	1.280	1.280	1.280	0.888	4,800

← NewerPage 14 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.