Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.780	0.795	0.780	0.790	0.790	36,703
2026-04-30	0.795	0.800	0.795	0.800	0.800	3
2026-04-29	0.790	0.800	0.790	0.800	0.800	4,534
2026-04-28	0.785	0.785	0.785	0.785	0.785	8,500
2026-04-27	0.790	0.790	0.785	0.785	0.785	22,502
2026-04-24	0.780	0.795	0.780	0.780	0.780	82,368
2026-04-23	0.800	0.800	0.800	0.800	0.800	250
2026-04-22	0.800	0.800	0.800	0.800	0.800	250
2026-04-21	0.800	0.800	0.800	0.800	0.800	7,100
2026-04-20	0.800	0.800	0.800	0.800	0.800	6,000
2026-04-17	0.810	0.815	0.800	0.800	0.800	27,871
2026-04-16	0.810	0.810	0.810	0.810	0.810	20,250
2026-04-15	0.830	0.830	0.810	0.810	0.810	12,660
2026-04-14	0.835	0.835	0.820	0.820	0.820	41
2026-04-13	0.825	0.825	0.820	0.820	0.820	48,631
2026-04-10	0.860	0.870	0.805	0.825	0.825	43,336
2026-04-09	0.880	0.880	0.880	0.880	0.880	202
2026-04-08	0.880	0.880	0.880	0.880	0.880	1,475
2026-04-07	0.890	0.890	0.890	0.890	0.890	0
2026-04-02	0.890	0.890	0.890	0.890	0.890	622
2026-04-01	0.890	0.890	0.890	0.890	0.890	622
2026-03-31	0.860	0.860	0.860	0.860	0.860	300
2026-03-30	0.860	0.860	0.860	0.860	0.860	0
2026-03-27	0.860	0.860	0.860	0.860	0.860	489,590
2026-03-26	0.860	0.860	0.860	0.860	0.860	489,590
2026-03-25	0.860	0.860	0.860	0.860	0.860	489,590
2026-03-24	0.840	0.840	0.830	0.830	0.830	16,000
2026-03-23	0.840	0.840	0.840	0.840	0.840	25,000
2026-03-20	0.860	0.860	0.860	0.860	0.860	5,820
2026-03-19	0.860	0.860	0.860	0.860	0.860	22,899
2026-03-18	0.850	0.850	0.850	0.850	0.850	5
2026-03-17	0.850	0.850	0.850	0.850	0.850	18,181
2026-03-16	0.850	0.850	0.850	0.850	0.850	18,181
2026-03-13	0.850	0.850	0.850	0.850	0.850	18,181
2026-03-12	0.850	0.850	0.850	0.850	0.850	27,646
2026-03-11	0.855	0.855	0.855	0.855	0.855	10,000
2026-03-10	0.855	0.855	0.855	0.855	0.855	10,000
2026-03-09	0.850	0.850	0.850	0.850	0.850	1,503
2026-03-06	0.880	0.880	0.850	0.850	0.850	11,363
2026-03-05	0.880	0.880	0.855	0.855	0.855	6,452
2026-03-04	0.870	0.880	0.870	0.880	0.880	10,009
2026-03-03	0.900	0.900	0.830	0.830	0.830	271,227
2026-03-02	0.910	0.910	0.910	0.910	0.910	16,365
2026-02-27	0.920	0.940	0.910	0.940	0.940	47,921
2026-02-26	0.930	0.930	0.920	0.920	0.920	7,009
2026-02-25	0.940	0.940	0.940	0.940	0.940	1,500
2026-02-24	0.940	0.940	0.940	0.940	0.940	1,500
2026-02-23	0.950	0.950	0.930	0.930	0.930	4
2026-02-20	0.950	0.950	0.930	0.930	0.930	7
2026-02-19	0.930	0.930	0.930	0.930	0.930	7,922
2026-02-18	0.930	0.950	0.930	0.930	0.930	7,922
2026-02-17	0.940	0.940	0.940	0.940	0.940	0
2026-02-16	0.940	0.940	0.940	0.940	0.940	0
2026-02-13	0.940	0.940	0.940	0.940	0.940	80
2026-02-12	0.940	0.940	0.940	0.940	0.940	80
2026-02-11	0.940	0.940	0.940	0.940	0.940	80
2026-02-10	0.940	0.940	0.940	0.940	0.940	80
2026-02-09	0.940	0.940	0.940	0.940	0.940	80
2026-02-06	0.940	0.960	0.940	0.940	0.940	3,492
2026-02-05	0.960	0.960	0.960	0.960	0.960	148

← NewerPage 3 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.