Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.200	1.200	1.180	1.190	0.824	176,772
2023-04-11	1.220	1.230	1.170	1.190	0.824	430,800
2023-04-06	1.230	1.230	1.230	1.230	0.852	0
2023-04-05	1.230	1.230	1.220	1.230	0.852	91,385
2023-04-04	1.210	1.220	1.210	1.220	0.845	16,000
2023-04-03	1.230	1.230	1.230	1.230	0.852	0
2023-03-31	1.210	1.230	1.210	1.230	0.852	59,315
2023-03-30	1.210	1.210	1.210	1.210	0.838	0
2023-03-29	1.200	1.240	1.200	1.210	0.838	777,300
2023-03-28	1.200	1.200	1.190	1.190	0.824	98,199
2023-03-27	1.190	1.200	1.190	1.200	0.831	15,000
2023-03-24	1.210	1.210	1.210	1.210	0.838	0
2023-03-23	1.210	1.210	1.210	1.210	0.838	5,000
2023-03-22	1.200	1.210	1.190	1.210	0.838	10,267
2023-03-21	1.200	1.210	1.190	1.210	0.838	26,250
2023-03-20	1.190	1.210	1.190	1.210	0.838	23,401
2023-03-17	1.230	1.230	1.210	1.210	0.838	69,000
2023-03-16	1.230	1.230	1.230	1.230	0.852	0
2023-03-15	1.230	1.230	1.230	1.230	0.852	0
2023-03-14	1.240	1.240	1.220	1.230	0.852	9,526
2023-03-13	1.240	1.250	1.240	1.250	0.865	3,380
2023-03-10	1.250	1.250	1.250	1.250	0.865	26,200
2023-03-09	1.250	1.250	1.250	1.250	0.865	16,000
2023-03-08	1.250	1.250	1.250	1.250	0.865	1,552
2023-03-07	1.270	1.270	1.270	1.270	0.879	0
2023-03-06	1.270	1.270	1.270	1.270	0.879	0
2023-03-03	1.270	1.270	1.270	1.270	0.879	0
2023-03-02	1.270	1.270	1.270	1.270	0.879	0
2023-03-01	1.270	1.270	1.270	1.270	0.879	19,685
2023-02-28	1.260	1.260	1.260	1.260	0.872	7,000
2023-02-27	1.250	1.250	1.250	1.250	0.865	2,400
2023-02-24	1.260	1.260	1.260	1.260	0.872	0
2023-02-23	1.260	1.260	1.260	1.260	0.872	25,000
2023-02-22	1.250	1.250	1.250	1.250	0.865	7,128
2023-02-21	1.250	1.260	1.250	1.260	0.872	100,811
2023-02-20	1.250	1.260	1.250	1.260	0.872	4,800
2023-02-17	1.260	1.260	1.260	1.260	0.872	950
2023-02-16	1.250	1.260	1.250	1.260	0.872	3,030
2023-02-15	1.250	1.270	1.250	1.270	0.879	2,485
2023-02-14	1.250	1.260	1.250	1.260	0.872	25,311
2023-02-13	1.260	1.260	1.260	1.260	0.872	350
2023-02-10	1.260	1.260	1.250	1.260	0.872	33,339
2023-02-09	1.250	1.260	1.250	1.260	0.872	94,479
2023-02-08	1.270	1.270	1.270	1.270	0.879	0
2023-02-07	1.250	1.270	1.250	1.270	0.879	32,600
2023-02-06	1.260	1.260	1.260	1.260	0.872	0
2023-02-03	1.260	1.260	1.260	1.260	0.872	0
2023-02-02	1.250	1.260	1.250	1.260	0.872	64,860
2023-02-01	1.250	1.260	1.250	1.260	0.872	8,800
2023-01-31	1.250	1.260	1.250	1.260	0.872	4,800
2023-01-30	1.260	1.260	1.250	1.260	0.872	38,418
2023-01-27	1.260	1.260	1.250	1.260	0.872	3,716
2023-01-26	1.260	1.260	1.260	1.260	0.872	0
2023-01-25	1.260	1.260	1.260	1.260	0.872	0
2023-01-24	1.250	1.260	1.250	1.260	0.872	16,000
2023-01-23	1.250	1.260	1.250	1.260	0.872	62,489
2023-01-20	1.250	1.270	1.250	1.270	0.879	28,422
2023-01-19	1.250	1.260	1.250	1.260	0.872	28,000
2023-01-18	1.260	1.260	1.260	1.260	0.872	0
2023-01-17	1.260	1.260	1.260	1.260	0.872	47,408

← NewerPage 16 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.