Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.250	1.250	1.250	1.250	0.865	0
2022-07-28	1.250	1.250	1.250	1.250	0.865	0
2022-07-27	1.250	1.250	1.250	1.250	0.865	524
2022-07-26	1.250	1.250	1.250	1.250	0.865	0
2022-07-25	1.260	1.260	1.250	1.250	0.865	22,050
2022-07-22	1.260	1.260	1.250	1.260	0.872	7,222
2022-07-21	1.260	1.260	1.260	1.260	0.872	0
2022-07-20	1.260	1.260	1.260	1.260	0.872	16,000
2022-07-19	1.260	1.260	1.260	1.260	0.872	5,000
2022-07-18	1.260	1.260	1.260	1.260	0.872	8,129
2022-07-15	1.260	1.270	1.260	1.270	0.879	5,000
2022-07-14	1.260	1.260	1.260	1.260	0.872	1,100
2022-07-13	1.260	1.280	1.260	1.260	0.872	2,566
2022-07-12	1.280	1.280	1.280	1.280	0.886	7,650
2022-07-11	1.270	1.270	1.270	1.270	0.879	500
2022-07-08	1.280	1.280	1.280	1.280	0.886	200,000
2022-07-07	1.270	1.280	1.270	1.270	0.879	93,492
2022-07-06	1.280	1.280	1.280	1.280	0.886	0
2022-07-05	1.280	1.280	1.280	1.280	0.886	70,000
2022-07-04	1.290	1.290	1.290	1.290	0.893	2,000
2022-07-01	1.280	1.280	1.280	1.280	0.886	0
2022-06-30	1.280	1.280	1.280	1.280	0.886	0
2022-06-29	1.280	1.280	1.280	1.280	0.886	54,384
2022-06-28	1.280	1.280	1.280	1.280	0.886	0
2022-06-27	1.280	1.280	1.280	1.280	0.886	1,270
2022-06-24	1.290	1.290	1.290	1.290	0.893	0
2022-06-23	1.300	1.300	1.290	1.290	0.893	13,861
2022-06-22	1.300	1.300	1.290	1.290	0.893	2,164
2022-06-21	1.300	1.300	1.300	1.300	0.900	29,000
2022-06-20	1.300	1.300	1.300	1.300	0.900	8,500
2022-06-17	1.300	1.300	1.300	1.300	0.900	15,010
2022-06-16	1.290	1.300	1.290	1.300	0.900	112,789
2022-06-15	1.300	1.310	1.300	1.310	0.907	55,651
2022-06-14	1.300	1.300	1.300	1.300	0.900	1,000
2022-06-13	1.310	1.310	1.300	1.300	0.900	98,530
2022-06-10	1.310	1.310	1.310	1.310	0.907	8,000
2022-06-09	1.320	1.320	1.310	1.320	0.914	7,024
2022-06-08	1.310	1.310	1.310	1.310	0.907	16,249
2022-06-07	1.310	1.310	1.310	1.310	0.907	8,000
2022-06-06	1.320	1.320	1.310	1.310	0.907	35,900
2022-06-03	1.320	1.320	1.320	1.320	0.914	3,000
2022-06-02	1.310	1.310	1.310	1.310	0.907	3,854
2022-06-01	1.300	1.300	1.300	1.300	0.900	15,354
2022-05-31	1.310	1.310	1.300	1.300	0.900	9,720
2022-05-30	1.310	1.310	1.310	1.310	0.907	17,500
2022-05-27	1.300	1.310	1.300	1.300	0.900	76,604
2022-05-26	1.300	1.310	1.300	1.310	0.907	34,260
2022-05-25	1.300	1.300	1.300	1.300	0.900	13,160
2022-05-24	1.300	1.310	1.300	1.310	0.907	13,500
2022-05-23	1.310	1.310	1.300	1.300	0.900	21,760
2022-05-20	1.310	1.310	1.310	1.310	0.907	18,700
2022-05-19	1.310	1.310	1.310	1.310	0.907	6,000
2022-05-18	1.310	1.310	1.310	1.310	0.907	51,400
2022-05-17	1.310	1.310	1.310	1.310	0.907	35,400
2022-05-16	1.310	1.310	1.310	1.310	0.907	1,255
2022-05-13	1.310	1.310	1.310	1.310	0.907	44,000
2022-05-12	1.300	1.300	1.300	1.300	0.900	6,400
2022-05-11	1.300	1.310	1.300	1.300	0.900	73,240
2022-05-10	1.300	1.310	1.300	1.300	0.900	82,621
2022-05-09	1.300	1.300	1.300	1.300	0.900	4,000

← NewerPage 19 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.