Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.060	1.060	1.060	1.060	1.060	10,350
2025-11-06	1.060	1.060	1.060	1.060	1.060	10,350
2025-11-05	1.060	1.060	1.060	1.060	1.060	10,350
2025-11-04	1.060	1.060	1.060	1.060	1.060	10,350
2025-11-03	1.060	1.060	1.060	1.060	1.060	10,350
2025-10-31	1.060	1.060	1.060	1.060	1.060	10,350
2025-10-30	1.040	1.060	1.040	1.060	1.060	10,350
2025-10-29	1.040	1.040	1.040	1.040	1.040	5,350
2025-10-28	1.040	1.040	1.030	1.030	1.030	17,350
2025-10-27	1.030	1.030	1.030	1.030	1.030	5,350
2025-10-24	1.020	1.020	1.020	1.020	1.020	13
2025-10-23	1.030	1.030	1.020	1.020	1.020	13
2025-10-22	1.020	1.020	1.020	1.020	1.020	515
2025-10-21	1.000	1.010	1.000	1.010	1.010	17
2025-10-20	1.010	1.010	1.010	1.010	1.010	500
2025-10-17	1.000	1.020	0.990	0.990	0.990	45,909
2025-10-16	1.010	1.010	1.010	1.010	1.010	100
2025-10-15	1.010	1.010	1.010	1.010	1.010	100
2025-10-14	1.010	1.010	1.010	1.010	1.010	100
2025-10-13	0.990	1.010	0.980	1.010	1.010	8,852
2025-10-10	0.990	0.990	0.990	0.990	0.990	1,074
2025-10-09	1.030	1.030	1.030	1.030	1.030	85
2025-10-08	1.040	1.040	1.030	1.030	1.030	85
2025-10-07	1.030	1.030	1.030	1.030	1.030	1,000
2025-10-06	1.010	1.010	1.010	1.010	1.010	0
2025-10-03	1.010	1.010	1.010	1.010	1.010	55
2025-10-02	1.030	1.030	1.010	1.010	1.010	55
2025-10-01	1.010	1.010	1.010	1.010	1.010	10,350
2025-09-30	1.010	1.010	1.010	1.010	1.010	0
2025-09-29	1.010	1.010	1.010	1.010	1.010	0
2025-09-26	1.010	1.010	1.010	1.010	1.010	1,782
2025-09-25	1.010	1.010	1.010	1.010	1.010	1,782
2025-09-24	1.050	1.050	1.010	1.010	1.010	1,782
2025-09-23	1.030	1.030	1.030	1.030	1.030	18,218
2025-09-22	1.030	1.030	1.030	1.030	1.030	18,218
2025-09-19	1.050	1.050	1.050	1.050	1.050	5,000
2025-09-18	1.050	1.050	1.050	1.050	1.050	5,000
2025-09-17	1.030	1.030	1.030	1.030	1.030	5,000
2025-09-16	1.010	1.010	1.010	1.010	1.010	5,248
2025-09-15	1.030	1.030	1.010	1.010	1.010	5,248
2025-09-12	1.010	1.010	1.010	1.010	1.010	27
2025-09-11	1.010	1.010	1.010	1.010	1.010	27
2025-09-10	1.020	1.020	1.010	1.010	1.010	27
2025-09-09	1.010	1.010	1.010	1.010	1.010	2,728
2025-09-08	1.010	1.020	1.010	1.010	1.010	2,728
2025-09-05	1.020	1.020	1.020	1.020	1.020	8,224
2025-09-04	1.040	1.060	1.040	1.060	1.060	7,025
2025-09-03	1.040	1.040	1.040	1.040	1.040	1,000
2025-09-02	1.050	1.050	1.050	1.050	1.050	0
2025-09-01	1.050	1.050	1.050	1.050	1.050	17,761
2025-08-29	1.050	1.050	1.050	1.050	1.050	17,761
2025-08-28	1.050	1.050	1.050	1.050	1.050	17,761
2025-08-27	1.050	1.050	1.050	1.050	1.050	17,761
2025-08-26	1.020	1.050	1.010	1.050	1.050	17,761
2025-08-25	1.050	1.050	1.050	1.050	1.050	500
2025-08-22	1.020	1.020	1.020	1.020	1.020	200
2025-08-21	1.020	1.020	1.020	1.020	1.020	200
2025-08-20	1.020	1.020	1.020	1.020	1.020	200
2025-08-19	1.020	1.020	1.020	1.020	1.020	200
2025-08-18	1.020	1.020	1.020	1.020	1.020	4,151

← NewerPage 5 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.