Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.020	1.020	1.020	1.020	1.020	4,528
2025-08-14	1.020	1.020	1.010	1.010	1.010	26,921
2025-08-13	1.040	1.040	1.020	1.020	1.020	44,580
2025-08-12	1.030	1.030	1.030	1.030	1.030	0
2025-08-11	1.030	1.030	1.030	1.030	1.030	0
2025-08-08	1.030	1.030	1.030	1.030	1.030	16,000
2025-08-07	1.050	1.050	1.030	1.030	1.030	16,000
2025-08-06	1.050	1.050	1.050	1.050	1.050	46,005
2025-08-05	1.050	1.050	1.050	1.050	1.050	46,005
2025-08-04	1.050	1.050	1.050	1.050	1.050	46,005
2025-08-01	1.050	1.100	1.050	1.050	1.050	46,005
2025-07-31	1.030	1.050	1.030	1.050	1.050	88
2025-07-30	1.050	1.050	1.050	1.050	1.050	0
2025-07-29	1.050	1.050	1.050	1.050	1.050	0
2025-07-28	1.050	1.050	1.050	1.050	1.050	0
2025-07-25	1.050	1.050	1.050	1.050	1.050	2,294
2025-07-24	1.050	1.050	1.050	1.050	1.050	2,294
2025-07-23	1.050	1.050	1.050	1.050	1.050	2,294
2025-07-22	1.030	1.030	1.010	1.010	1.010	15
2025-07-21	1.010	1.010	1.010	1.010	1.010	7,852
2025-07-18	1.020	1.020	1.020	1.020	1.020	69,200
2025-07-17	1.050	1.050	1.050	1.050	1.050	41
2025-07-16	1.050	1.050	1.050	1.050	1.050	911
2025-07-15	1.050	1.050	1.050	1.050	1.050	1,500
2025-07-14	1.050	1.050	1.050	1.050	1.050	2,503
2025-07-11	1.030	1.030	1.030	1.030	1.030	3,523
2025-07-10	1.020	1.030	1.020	1.020	1.020	410
2025-07-09	1.020	1.020	1.020	1.020	1.020	1,300
2025-07-08	1.020	1.020	1.020	1.020	1.020	2,065
2025-07-07	1.020	1.020	1.020	1.020	1.020	2,065
2025-07-04	1.020	1.020	1.000	1.000	1.000	110
2025-07-03	1.000	1.000	1.000	1.000	1.000	20,000
2025-07-02	1.020	1.020	1.000	1.000	1.000	20,000
2025-07-01	1.020	1.020	1.020	1.020	1.020	2,400
2025-06-30	1.020	1.020	1.020	1.020	1.020	0
2025-06-27	1.050	1.050	1.020	1.020	1.020	15,088
2025-06-26	1.090	1.090	1.090	1.090	1.090	0
2025-06-25	1.090	1.090	1.090	1.090	1.040	5,000
2025-06-24	1.060	1.060	1.050	1.050	1.002	5,000
2025-06-23	1.070	1.070	1.060	1.060	1.011	22,280
2025-06-20	1.100	1.100	1.100	1.100	1.050	0
2025-06-19	1.100	1.100	1.100	1.100	1.050	0
2025-06-18	1.100	1.100	1.100	1.100	1.050	0
2025-06-17	1.070	1.100	1.070	1.100	1.050	8,293
2025-06-16	1.070	1.070	1.060	1.060	1.011	157
2025-06-13	1.060	1.070	1.060	1.060	1.011	8,600
2025-06-12	1.070	1.070	1.070	1.070	1.021	0
2025-06-11	1.070	1.070	1.070	1.070	1.021	0
2025-06-10	1.070	1.070	1.070	1.070	1.021	0
2025-06-09	1.070	1.070	1.070	1.070	1.021	0
2025-06-06	1.070	1.070	1.070	1.070	1.021	0
2025-06-05	1.070	1.070	1.070	1.070	1.021	0
2025-06-04	1.070	1.070	1.070	1.070	1.021	0
2025-06-03	1.070	1.070	1.070	1.070	1.021	0
2025-06-02	1.070	1.070	1.070	1.070	1.021	0
2025-05-30	1.060	1.070	1.060	1.070	1.021	4,700
2025-05-29	1.080	1.080	1.080	1.080	1.031	0
2025-05-28	1.080	1.080	1.080	1.080	1.031	0
2025-05-27	1.080	1.080	1.080	1.080	1.031	0
2025-05-26	1.080	1.080	1.080	1.080	1.031	0

← NewerPage 6 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.