Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.080	1.080	1.080	1.080	1.031	0
2025-05-22	1.080	1.080	1.080	1.080	1.031	13,157
2025-05-21	1.120	1.120	1.100	1.100	0.992	30,321
2025-05-20	1.120	1.120	1.120	1.120	1.010	0
2025-05-19	1.120	1.120	1.120	1.120	1.010	0
2025-05-16	1.120	1.120	1.120	1.120	1.010	0
2025-05-15	1.120	1.140	1.120	1.120	1.010	15,013
2025-05-14	1.130	1.130	1.120	1.120	1.010	7,308
2025-05-13	1.120	1.120	1.120	1.120	1.010	0
2025-05-12	1.120	1.120	1.120	1.120	1.010	0
2025-05-09	1.120	1.120	1.120	1.120	1.010	0
2025-05-08	1.140	1.140	1.120	1.120	1.010	206
2025-05-07	1.120	1.120	1.120	1.120	1.010	0
2025-05-06	1.120	1.120	1.120	1.120	1.010	8,000
2025-05-05	1.150	1.150	1.150	1.150	1.037	1,032
2025-05-02	1.140	1.140	1.140	1.140	1.028	0
2025-04-30	1.140	1.140	1.140	1.140	1.028	0
2025-04-29	1.140	1.140	1.140	1.140	1.028	0
2025-04-28	1.140	1.140	1.140	1.140	1.028	555
2025-04-25	1.150	1.150	1.150	1.150	1.006	0
2025-04-24	1.150	1.150	1.150	1.150	1.006	0
2025-04-23	1.150	1.150	1.150	1.150	1.006	0
2025-04-22	1.150	1.150	1.150	1.150	1.006	0
2025-04-17	1.150	1.150	1.150	1.150	1.006	0
2025-04-16	1.150	1.150	1.150	1.150	1.006	0
2025-04-15	1.150	1.150	1.150	1.150	1.006	0
2025-04-14	1.150	1.150	1.150	1.150	1.006	0
2025-04-11	1.150	1.150	1.150	1.150	1.006	0
2025-04-10	1.150	1.170	1.150	1.150	1.006	168
2025-04-09	1.150	1.150	1.150	1.150	1.006	0
2025-04-08	1.150	1.150	1.150	1.150	1.006	4,740
2025-04-07	1.130	1.140	1.130	1.140	0.997	3,878
2025-04-04	1.150	1.150	1.140	1.140	0.997	103
2025-04-03	1.150	1.150	1.140	1.140	0.997	16,000
2025-04-02	1.150	1.150	1.150	1.150	1.006	0
2025-04-01	1.150	1.150	1.150	1.150	1.006	0
2025-03-31	1.170	1.170	1.150	1.150	1.006	250
2025-03-28	1.150	1.150	1.150	1.150	1.006	0
2025-03-27	1.170	1.170	1.150	1.150	1.006	812
2025-03-26	1.150	1.150	1.150	1.150	1.006	0
2025-03-25	1.160	1.160	1.130	1.150	1.006	8,600
2025-03-24	1.160	1.160	1.160	1.160	1.014	0
2025-03-21	1.160	1.160	1.160	1.160	1.014	0
2025-03-20	1.120	1.160	1.120	1.160	1.014	15,967
2025-03-19	1.110	1.110	1.110	1.110	0.971	22,540
2025-03-18	1.110	1.110	1.110	1.110	0.971	0
2025-03-17	1.110	1.110	1.110	1.110	0.971	0
2025-03-14	1.100	1.110	1.100	1.110	0.971	26,701
2025-03-13	1.110	1.110	1.110	1.110	0.971	0
2025-03-12	1.110	1.110	1.110	1.110	0.971	0
2025-03-11	1.110	1.110	1.110	1.110	0.971	0
2025-03-10	1.110	1.110	1.110	1.110	0.971	6,000
2025-03-07	1.100	1.100	1.100	1.100	0.962	5,217
2025-03-06	1.100	1.100	1.100	1.100	0.962	7,600
2025-03-05	1.100	1.100	1.100	1.100	0.962	5,646
2025-03-04	1.100	1.100	1.090	1.090	0.953	31,669
2025-03-03	1.100	1.100	1.100	1.100	0.962	0
2025-02-28	1.100	1.100	1.100	1.100	0.962	0
2025-02-27	1.100	1.100	1.090	1.100	0.962	2,708
2025-02-26	1.100	1.100	1.100	1.100	0.962	3,245

← NewerPage 7 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.