Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.740	0.740	0.740	0.740	0.740	150
2026-07-23	0.760	0.760	0.740	0.740	0.740	150
2026-07-22	0.740	0.750	0.740	0.740	0.740	25,099
2026-07-21	0.730	0.730	0.730	0.730	0.730	2,004
2026-07-20	0.730	0.730	0.730	0.730	0.730	2,004
2026-07-17	0.760	0.760	0.720	0.720	0.720	37,502
2026-07-16	0.795	0.795	0.785	0.785	0.785	265
2026-07-15	0.785	0.785	0.785	0.785	0.785	3,584
2026-07-14	0.765	0.765	0.765	0.765	0.765	7,600
2026-07-13	0.765	0.765	0.765	0.765	0.765	7,600
2026-07-10	0.775	0.775	0.775	0.775	0.775	12,000
2026-07-09	0.780	0.780	0.775	0.775	0.775	12,000
2026-07-08	0.775	0.785	0.765	0.785	0.785	20,000
2026-07-07	0.785	0.785	0.785	0.785	0.785	6,000
2026-07-06	0.775	0.775	0.775	0.775	0.775	6,002
2026-07-03	0.760	0.760	0.760	0.760	0.760	73,050
2026-07-02	0.810	0.810	0.740	0.760	0.760	73,050
2026-07-01	0.790	0.790	0.790	0.790	0.790	7,000
2026-06-30	0.800	0.800	0.785	0.800	0.800	12,085
2026-06-29	0.790	0.790	0.790	0.790	0.790	7,000
2026-06-26	0.770	0.770	0.770	0.770	0.770	1,600
2026-06-25	0.780	0.780	0.780	0.780	0.780	7,000
2026-06-24	0.780	0.780	0.780	0.780	0.780	7,000
2026-06-23	0.780	0.780	0.780	0.780	0.780	7,000
2026-06-22	0.770	0.770	0.770	0.770	0.770	0
2026-06-19	0.770	0.770	0.770	0.770	0.770	5,598
2026-06-18	0.770	0.770	0.770	0.770	0.770	5,598
2026-06-17	0.770	0.770	0.770	0.770	0.770	5,598
2026-06-16	0.760	0.760	0.760	0.760	0.760	64,542
2026-06-15	0.770	0.770	0.760	0.760	0.760	64,542
2026-06-12	0.785	0.785	0.770	0.770	0.770	56,002
2026-06-11	0.775	0.775	0.775	0.775	0.775	24,771
2026-06-10	0.775	0.775	0.775	0.775	0.775	5,028
2026-06-09	0.800	0.810	0.790	0.790	0.790	4
2026-06-08	0.790	0.790	0.790	0.790	0.790	9,491
2026-06-05	0.815	0.815	0.815	0.815	0.815	1,302
2026-06-04	0.815	0.815	0.815	0.815	0.815	1,302
2026-06-03	0.815	0.815	0.815	0.815	0.815	1,302
2026-06-02	0.780	0.815	0.780	0.800	0.800	32,656
2026-06-01	0.785	0.785	0.780	0.780	0.780	200
2026-05-29	0.780	0.780	0.780	0.780	0.780	500
2026-05-28	0.790	0.800	0.790	0.790	0.790	6,839
2026-05-27	0.775	0.775	0.775	0.775	0.775	2,214
2026-05-26	0.790	0.790	0.790	0.790	0.790	8,002
2026-05-25	0.780	0.780	0.780	0.780	0.780	1,124
2026-05-22	0.780	0.780	0.780	0.780	0.780	1,124
2026-05-21	0.780	0.780	0.780	0.780	0.780	6,300
2026-05-20	0.780	0.780	0.780	0.780	0.780	6,300
2026-05-19	0.780	0.780	0.780	0.780	0.780	2,932
2026-05-18	0.780	0.790	0.780	0.780	0.780	2,932
2026-05-15	0.790	0.790	0.780	0.780	0.780	13,331
2026-05-14	0.790	0.790	0.790	0.790	0.790	1,002
2026-05-13	0.790	0.790	0.790	0.790	0.790	866
2026-05-12	0.790	0.790	0.790	0.790	0.790	866
2026-05-11	0.790	0.790	0.790	0.790	0.790	866
2026-05-08	0.790	0.790	0.780	0.780	0.780	3,300
2026-05-07	0.780	0.780	0.780	0.780	0.780	10,000
2026-05-06	0.790	0.790	0.785	0.785	0.785	10,188
2026-05-05	0.780	0.790	0.780	0.790	0.790	72
2026-05-04	0.780	0.795	0.780	0.790	0.790	36,703

← NewerPage 2 of 3 · 129 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.