Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.260	1.290	1.260	1.280	0.888	100,161
2023-07-05	1.280	1.280	1.260	1.260	0.874	21,650
2023-07-04	1.270	1.280	1.270	1.280	0.888	20,000
2023-07-03	1.270	1.270	1.270	1.270	0.881	0
2023-06-30	1.250	1.270	1.250	1.270	0.881	29,040
2023-06-29	1.260	1.260	1.250	1.260	0.874	37,272
2023-06-28	1.260	1.260	1.250	1.250	0.867	173,854
2023-06-27	1.260	1.260	1.250	1.260	0.872	28,000
2023-06-26	1.260	1.270	1.260	1.270	0.879	10,500
2023-06-23	1.260	1.260	1.250	1.250	0.865	10,000
2023-06-22	1.250	1.260	1.250	1.250	0.865	11,502
2023-06-21	1.270	1.270	1.270	1.270	0.879	7,115
2023-06-20	1.270	1.270	1.260	1.260	0.872	6,362
2023-06-19	1.260	1.260	1.260	1.260	0.872	83,108
2023-06-16	1.260	1.280	1.260	1.280	0.886	15,020
2023-06-15	1.270	1.270	1.270	1.270	0.879	14,822
2023-06-14	1.260	1.260	1.260	1.260	0.872	8,750
2023-06-13	1.260	1.260	1.240	1.260	0.872	105,750
2023-06-12	1.260	1.260	1.260	1.260	0.872	0
2023-06-09	1.260	1.260	1.260	1.260	0.872	1,720
2023-06-08	1.280	1.280	1.260	1.260	0.872	14,074
2023-06-07	1.280	1.280	1.280	1.280	0.886	517
2023-06-06	1.250	1.280	1.250	1.280	0.886	28,672
2023-06-05	1.280	1.280	1.250	1.250	0.865	97,000
2023-06-02	1.290	1.290	1.290	1.290	0.893	32,422
2023-06-01	1.250	1.270	1.250	1.270	0.879	51,778
2023-05-31	1.250	1.250	1.250	1.250	0.865	112,000
2023-05-30	1.250	1.250	1.250	1.250	0.865	54,397
2023-05-29	1.250	1.250	1.250	1.250	0.865	0
2023-05-26	1.250	1.250	1.250	1.250	0.865	500
2023-05-25	1.250	1.250	1.250	1.250	0.865	0
2023-05-24	1.250	1.250	1.250	1.250	0.865	0
2023-05-23	1.240	1.250	1.240	1.250	0.865	64,000
2023-05-22	1.230	1.230	1.230	1.230	0.852	22,280
2023-05-19	1.230	1.250	1.230	1.250	0.865	16,000
2023-05-18	1.230	1.230	1.230	1.230	0.852	800
2023-05-17	1.240	1.240	1.240	1.240	0.859	5,000
2023-05-16	1.220	1.250	1.220	1.250	0.865	57,500
2023-05-15	1.240	1.240	1.230	1.230	0.852	30,664
2023-05-12	1.210	1.220	1.210	1.220	0.845	36,050
2023-05-11	1.240	1.240	1.240	1.240	0.859	0
2023-05-10	1.240	1.240	1.240	1.240	0.859	0
2023-05-09	1.240	1.240	1.240	1.240	0.859	383
2023-05-08	1.220	1.220	1.220	1.220	0.845	0
2023-05-05	1.220	1.220	1.220	1.220	0.845	0
2023-05-04	1.220	1.220	1.220	1.220	0.845	0
2023-05-03	1.220	1.220	1.220	1.220	0.845	24,510
2023-05-02	1.220	1.220	1.220	1.220	0.845	0
2023-04-28	1.220	1.220	1.220	1.220	0.845	0
2023-04-27	1.220	1.220	1.220	1.220	0.845	0
2023-04-26	1.220	1.220	1.220	1.220	0.845	0
2023-04-25	1.220	1.220	1.220	1.220	0.845	773
2023-04-24	1.210	1.230	1.210	1.230	0.852	58,500
2023-04-21	1.200	1.210	1.200	1.200	0.831	13,127
2023-04-20	1.200	1.200	1.200	1.200	0.831	48,540
2023-04-19	1.200	1.210	1.200	1.210	0.838	11,781
2023-04-18	1.200	1.200	1.200	1.200	0.831	0
2023-04-17	1.200	1.200	1.200	1.200	0.831	0
2023-04-14	1.190	1.200	1.190	1.200	0.831	137,300
2023-04-13	1.190	1.190	1.190	1.190	0.824	76,250

← NewerPage 15 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.