Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.240	1.260	1.230	1.250	0.865	122,761
2023-01-13	1.260	1.260	1.250	1.260	0.872	92,009
2023-01-12	1.260	1.260	1.260	1.260	0.872	3,000
2023-01-11	1.250	1.270	1.250	1.270	0.879	32,000
2023-01-10	1.250	1.270	1.250	1.270	0.879	8,000
2023-01-09	1.250	1.250	1.250	1.250	0.865	544
2023-01-06	1.250	1.250	1.250	1.250	0.865	8,000
2023-01-05	1.290	1.290	1.290	1.290	0.893	196
2023-01-04	1.280	1.280	1.280	1.280	0.886	0
2023-01-03	1.280	1.280	1.280	1.280	0.886	0
2023-01-02	1.250	1.280	1.250	1.280	0.886	1,500
2022-12-30	1.250	1.270	1.250	1.270	0.879	26,957
2022-12-29	1.250	1.250	1.230	1.250	0.865	52,400
2022-12-28	1.260	1.260	1.250	1.250	0.865	4,500
2022-12-27	1.240	1.240	1.240	1.240	0.859	1,500
2022-12-23	1.250	1.270	1.230	1.270	0.879	8,000
2022-12-22	1.240	1.240	1.230	1.230	0.852	33,753
2022-12-21	1.250	1.250	1.250	1.250	0.865	16,800
2022-12-20	1.240	1.240	1.240	1.240	0.859	0
2022-12-19	1.240	1.240	1.240	1.240	0.859	0
2022-12-16	1.240	1.240	1.240	1.240	0.859	904
2022-12-15	1.240	1.240	1.240	1.240	0.859	17,022
2022-12-14	1.250	1.250	1.250	1.250	0.865	65,360
2022-12-13	1.260	1.260	1.260	1.260	0.872	3,000
2022-12-12	1.240	1.240	1.240	1.240	0.859	0
2022-12-09	1.240	1.240	1.240	1.240	0.859	0
2022-12-08	1.240	1.240	1.240	1.240	0.859	0
2022-12-07	1.240	1.240	1.240	1.240	0.859	0
2022-12-06	1.240	1.240	1.240	1.240	0.859	21,818
2022-12-05	1.250	1.250	1.250	1.250	0.865	0
2022-12-02	1.250	1.260	1.250	1.250	0.865	6,864
2022-12-01	1.240	1.240	1.240	1.240	0.859	0
2022-11-30	1.240	1.240	1.240	1.240	0.859	0
2022-11-29	1.270	1.270	1.240	1.240	0.859	20,110
2022-11-28	1.260	1.260	1.260	1.260	0.872	1,600
2022-11-25	1.260	1.270	1.260	1.270	0.879	39,925
2022-11-24	1.280	1.280	1.270	1.270	0.879	6,900
2022-11-23	1.270	1.270	1.270	1.270	0.879	0
2022-11-22	1.270	1.270	1.270	1.270	0.879	10,000
2022-11-21	1.260	1.260	1.260	1.260	0.872	32,320
2022-11-18	1.270	1.270	1.270	1.270	0.879	49,600
2022-11-17	1.290	1.290	1.290	1.290	0.893	0
2022-11-16	1.290	1.290	1.290	1.290	0.893	51
2022-11-15	1.270	1.270	1.270	1.270	0.879	0
2022-11-14	1.270	1.270	1.270	1.270	0.879	0
2022-11-11	1.270	1.270	1.270	1.270	0.879	1,620
2022-11-10	1.290	1.290	1.290	1.290	0.893	0
2022-11-09	1.290	1.290	1.290	1.290	0.893	0
2022-11-08	1.290	1.290	1.290	1.290	0.893	775
2022-11-07	1.270	1.290	1.270	1.290	0.893	48,600
2022-11-04	1.290	1.290	1.290	1.290	0.893	118,964
2022-11-03	1.300	1.310	1.290	1.310	0.907	293,785
2022-11-02	1.300	1.310	1.280	1.280	0.886	46,470
2022-11-01	1.300	1.300	1.300	1.300	0.900	0
2022-10-31	1.280	1.300	1.280	1.300	0.900	242,820
2022-10-28	1.290	1.300	1.280	1.300	0.900	172,580
2022-10-27	1.280	1.290	1.280	1.290	0.893	105,051
2022-10-26	1.290	1.300	1.270	1.300	0.900	59,160
2022-10-25	1.270	1.290	1.270	1.290	0.893	28,560
2022-10-24	1.290	1.290	1.270	1.270	0.879	43,000

← NewerPage 17 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.