Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.290	1.290	1.280	1.290	0.893	8,800
2022-02-08	1.270	1.280	1.270	1.280	0.886	356,900
2022-02-07	1.290	1.290	1.260	1.260	0.872	79,000
2022-02-04	1.300	1.300	1.290	1.290	0.893	70,220
2022-02-03	1.290	1.300	1.290	1.300	0.900	85,600
2022-02-02	1.300	1.320	1.290	1.290	0.893	168,050
2022-02-01	1.290	1.290	1.290	1.290	0.893	78,877
2022-01-31	1.270	1.300	1.270	1.290	0.893	41,460
2022-01-28	1.270	1.270	1.250	1.250	0.865	58,959
2022-01-27	1.240	1.260	1.240	1.260	0.872	200,000
2022-01-26	1.230	1.230	1.230	1.230	0.852	17,600
2022-01-25	1.230	1.230	1.230	1.230	0.852	20,000
2022-01-24	1.220	1.220	1.220	1.220	0.845	12,250
2022-01-21	1.220	1.220	1.210	1.220	0.845	253,061
2022-01-20	1.260	1.260	1.210	1.210	0.838	425,943
2022-01-19	1.230	1.240	1.230	1.230	0.852	45,200
2022-01-18	1.220	1.230	1.220	1.230	0.852	31,080
2022-01-17	1.230	1.230	1.230	1.230	0.852	15
2022-01-14	1.220	1.230	1.220	1.220	0.845	42,200
2022-01-13	1.210	1.210	1.210	1.210	0.838	32,405
2022-01-12	1.230	1.230	1.210	1.210	0.838	18,100
2022-01-11	1.230	1.230	1.210	1.220	0.845	51,395
2022-01-10	1.230	1.240	1.230	1.230	0.852	20,627
2022-01-07	1.230	1.240	1.230	1.230	0.852	16,563
2022-01-06	1.230	1.230	1.230	1.230	0.852	7,000
2022-01-05	1.230	1.230	1.230	1.230	0.852	7,000
2022-01-04	1.230	1.230	1.230	1.230	0.852	12,000
2022-01-03	1.230	1.230	1.230	1.230	0.852	20,700
2021-12-30	1.220	1.230	1.220	1.230	0.852	54,950
2021-12-29	1.220	1.230	1.220	1.220	0.845	25,235
2021-12-28	1.230	1.230	1.210	1.220	0.845	130,096
2021-12-27	1.240	1.240	1.230	1.230	0.852	87,650
2021-12-23	1.240	1.240	1.240	1.240	0.859	2,030
2021-12-22	1.240	1.240	1.240	1.240	0.859	0
2021-12-21	1.230	1.240	1.230	1.240	0.859	1,752
2021-12-20	1.240	1.240	1.240	1.240	0.859	126,209
2021-12-17	1.240	1.240	1.240	1.240	0.859	3,201
2021-12-16	1.240	1.240	1.240	1.240	0.859	43,200
2021-12-15	1.250	1.250	1.250	1.250	0.865	1,000
2021-12-14	1.240	1.250	1.240	1.250	0.865	84,923
2021-12-13	1.250	1.250	1.240	1.240	0.859	15,500
2021-12-10	1.250	1.250	1.250	1.250	0.865	40,000
2021-12-09	1.250	1.250	1.240	1.240	0.859	20,800
2021-12-08	1.250	1.260	1.250	1.250	0.865	12,002
2021-12-07	1.250	1.250	1.250	1.250	0.865	0
2021-12-06	1.250	1.250	1.250	1.250	0.865	27,637
2021-12-03	1.250	1.250	1.240	1.240	0.859	24,200
2021-12-02	1.240	1.250	1.240	1.250	0.865	15,400
2021-12-01	1.250	1.250	1.240	1.240	0.859	15,039
2021-11-30	1.240	1.240	1.240	1.240	0.859	0
2021-11-29	1.250	1.250	1.240	1.240	0.859	69,282
2021-11-26	1.250	1.250	1.250	1.250	0.865	19,400
2021-11-25	1.250	1.250	1.250	1.250	0.865	59,410
2021-11-24	1.250	1.250	1.250	1.250	0.865	17,550
2021-11-23	1.250	1.260	1.250	1.260	0.872	17,900
2021-11-22	1.250	1.250	1.250	1.250	0.865	57,002
2021-11-19	1.250	1.250	1.250	1.250	0.865	21,000
2021-11-18	1.250	1.250	1.250	1.250	0.865	11,000
2021-11-17	1.260	1.260	1.250	1.250	0.865	48,000
2021-11-16	1.270	1.270	1.250	1.250	0.865	78,160

← NewerPage 21 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.