Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.300	1.300	1.300	1.300	0.900	35,200
2022-05-05	1.290	1.300	1.290	1.300	0.900	33,605
2022-05-04	1.290	1.290	1.280	1.290	0.893	42,842
2022-05-03	1.300	1.300	1.290	1.290	0.893	16,473
2022-05-02	1.310	1.310	1.310	1.310	0.907	3,650
2022-04-29	1.290	1.300	1.290	1.300	0.900	3,336
2022-04-28	1.290	1.290	1.290	1.290	0.893	29,198
2022-04-27	1.300	1.300	1.280	1.290	0.893	31,119
2022-04-26	1.310	1.310	1.290	1.290	0.893	39,230
2022-04-25	1.340	1.340	1.310	1.310	0.907	10,000
2022-04-22	1.300	1.310	1.300	1.310	0.907	51,718
2022-04-21	1.300	1.300	1.300	1.300	0.900	55,233
2022-04-20	1.310	1.310	1.310	1.310	0.907	2,900
2022-04-19	1.310	1.310	1.310	1.310	0.907	28,560
2022-04-14	1.310	1.310	1.310	1.310	0.907	23,800
2022-04-13	1.310	1.310	1.310	1.310	0.907	39,060
2022-04-12	1.310	1.310	1.310	1.310	0.907	7,500
2022-04-11	1.310	1.310	1.310	1.310	0.907	12,000
2022-04-08	1.320	1.320	1.320	1.320	0.914	7,000
2022-04-07	1.310	1.310	1.310	1.310	0.907	0
2022-04-06	1.310	1.310	1.310	1.310	0.907	18,367
2022-04-05	1.320	1.320	1.310	1.310	0.907	6,705
2022-04-04	1.330	1.330	1.320	1.320	0.914	7,518
2022-04-01	1.320	1.330	1.320	1.330	0.921	46,950
2022-03-31	1.330	1.330	1.320	1.320	0.914	14,150
2022-03-30	1.320	1.320	1.320	1.320	0.914	15,697
2022-03-29	1.320	1.320	1.320	1.320	0.914	35,155
2022-03-28	1.330	1.330	1.320	1.320	0.914	39,040
2022-03-25	1.340	1.340	1.320	1.320	0.914	25,925
2022-03-24	1.310	1.350	1.310	1.350	0.935	132,763
2022-03-23	1.330	1.340	1.330	1.340	0.928	2,513
2022-03-22	1.320	1.370	1.320	1.340	0.928	3,540
2022-03-21	1.320	1.340	1.320	1.340	0.928	14,517
2022-03-18	1.320	1.330	1.320	1.320	0.914	70,984
2022-03-17	1.320	1.320	1.320	1.320	0.914	7,300
2022-03-16	1.320	1.320	1.320	1.320	0.914	0
2022-03-15	1.320	1.320	1.320	1.320	0.914	0
2022-03-14	1.320	1.320	1.320	1.320	0.914	5,000
2022-03-11	1.320	1.330	1.310	1.330	0.921	51,099
2022-03-10	1.320	1.340	1.300	1.330	0.921	32,860
2022-03-09	1.270	1.300	1.270	1.300	0.900	24,444
2022-03-08	1.280	1.280	1.270	1.270	0.879	18,000
2022-03-07	1.310	1.310	1.250	1.270	0.879	211,783
2022-03-04	1.350	1.350	1.330	1.330	0.921	70,700
2022-03-03	1.370	1.370	1.350	1.350	0.935	5,490
2022-03-02	1.370	1.370	1.370	1.370	0.949	5,000
2022-03-01	1.370	1.370	1.360	1.370	0.949	9,050
2022-02-28	1.370	1.370	1.360	1.360	0.942	8,000
2022-02-25	1.380	1.390	1.340	1.380	0.955	25,498
2022-02-24	1.400	1.400	1.360	1.380	0.955	12,220
2022-02-23	1.350	1.390	1.350	1.390	0.962	178,612
2022-02-22	1.350	1.360	1.350	1.360	0.942	2,492
2022-02-21	1.360	1.360	1.340	1.350	0.935	91,589
2022-02-18	1.330	1.330	1.330	1.330	0.921	3,000
2022-02-17	1.330	1.330	1.320	1.320	0.914	13,000
2022-02-16	1.320	1.330	1.320	1.330	0.921	22,300
2022-02-15	1.300	1.300	1.290	1.300	0.900	20,700
2022-02-14	1.290	1.300	1.290	1.300	0.900	18,896
2022-02-11	1.330	1.330	1.300	1.300	0.900	12,644
2022-02-10	1.300	1.320	1.290	1.320	0.914	19,730

← NewerPage 20 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.