Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.960	0.960	0.960	0.960	0.960	22
2026-02-03	0.960	0.960	0.960	0.960	0.960	22
2026-02-02	0.970	0.970	0.960	0.960	0.960	22
2026-01-30	0.960	0.960	0.960	0.960	0.960	2,400
2026-01-29	0.960	0.960	0.960	0.960	0.960	2,400
2026-01-28	0.940	0.940	0.930	0.940	0.940	20,756
2026-01-27	0.940	0.940	0.940	0.940	0.940	1,748
2026-01-26	0.950	0.950	0.950	0.950	0.950	252
2026-01-23	0.950	0.950	0.950	0.950	0.950	7,106
2026-01-22	0.950	0.970	0.950	0.950	0.950	7,106
2026-01-21	0.970	0.970	0.970	0.970	0.970	2,530
2026-01-20	0.970	0.970	0.970	0.970	0.970	2,530
2026-01-19	0.970	0.970	0.970	0.970	0.970	2,530
2026-01-16	0.930	0.950	0.930	0.950	0.950	4
2026-01-15	0.930	0.950	0.930	0.950	0.950	147
2026-01-14	0.950	0.970	0.950	0.950	0.950	5,056
2026-01-13	0.970	0.970	0.970	0.970	0.970	5,518
2026-01-12	0.930	0.970	0.930	0.970	0.970	5,518
2026-01-09	0.950	0.950	0.950	0.950	0.950	204
2026-01-08	0.930	0.950	0.930	0.950	0.950	204
2026-01-07	0.950	0.950	0.950	0.950	0.950	2,628
2026-01-06	0.950	0.950	0.950	0.950	0.950	12
2026-01-05	0.950	0.950	0.950	0.950	0.950	12
2026-01-02	0.950	0.950	0.950	0.950	0.950	2,105
2025-12-31	0.935	0.935	0.935	0.935	0.935	5,193
2025-12-30	0.935	0.935	0.935	0.935	0.935	5,400
2025-12-29	0.910	0.925	0.910	0.925	0.925	41,044
2025-12-24	0.950	0.950	0.950	0.950	0.950	5,600
2025-12-23	0.950	0.950	0.950	0.950	0.950	5,600
2025-12-22	0.940	0.970	0.940	0.970	0.970	7,281
2025-12-19	1.070	1.070	1.000	1.040	1.040	24,268
2025-12-18	1.070	1.070	1.070	1.070	1.070	700
2025-12-17	1.070	1.070	1.070	1.070	1.070	89
2025-12-16	1.070	1.070	1.070	1.070	1.070	600
2025-12-15	1.070	1.070	1.070	1.070	1.070	600
2025-12-12	1.060	1.080	1.060	1.060	1.060	1,002
2025-12-11	1.060	1.060	1.060	1.060	1.060	8,000
2025-12-10	1.060	1.060	1.060	1.060	1.060	8,000
2025-12-09	1.080	1.080	1.080	1.080	1.080	249
2025-12-08	1.080	1.080	1.080	1.080	1.080	249
2025-12-05	1.080	1.080	1.080	1.080	1.080	249
2025-12-04	1.080	1.080	1.080	1.080	1.080	249
2025-12-03	1.080	1.080	1.080	1.080	1.080	925
2025-12-02	1.080	1.080	1.080	1.080	1.080	24,672
2025-12-01	1.040	1.080	1.040	1.080	1.080	24,672
2025-11-28	1.060	1.070	1.060	1.070	1.070	7,787
2025-11-27	1.040	1.060	1.040	1.060	1.060	20,350
2025-11-26	1.030	1.030	1.030	1.030	1.030	1,290
2025-11-25	1.030	1.030	1.030	1.030	1.030	1,290
2025-11-24	1.030	1.030	1.030	1.030	1.030	1,290
2025-11-21	1.020	1.020	1.020	1.020	1.020	8,000
2025-11-20	1.020	1.020	1.020	1.020	1.020	62
2025-11-19	1.030	1.030	1.020	1.020	1.020	62
2025-11-18	1.020	1.020	1.020	1.020	1.020	1,000
2025-11-17	1.020	1.020	1.020	1.020	1.020	1,000
2025-11-14	1.020	1.020	1.020	1.020	1.020	3,200
2025-11-13	1.070	1.070	1.070	1.070	1.070	14,000
2025-11-12	1.070	1.070	1.070	1.070	1.070	14,000
2025-11-11	1.070	1.070	1.070	1.070	1.070	14,000
2025-11-10	1.060	1.060	1.060	1.060	1.060	10,350

← NewerPage 4 of 22 · 1,282 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.