Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.310	1.310	1.310	1.310	1.037	0
2024-11-27	1.310	1.320	1.310	1.310	0.990	7,518
2024-11-26	1.300	1.310	1.300	1.310	0.990	24,785
2024-11-25	1.290	1.290	1.290	1.290	0.975	2,668
2024-11-22	1.290	1.290	1.290	1.290	0.975	0
2024-11-21	1.290	1.290	1.290	1.290	0.975	4,064
2024-11-20	1.290	1.290	1.290	1.290	0.975	8,600
2024-11-19	1.290	1.290	1.280	1.280	0.967	12,000
2024-11-18	1.290	1.290	1.290	1.290	0.975	4,800
2024-11-15	1.300	1.300	1.300	1.300	0.982	0
2024-11-14	1.300	1.300	1.300	1.300	0.982	0
2024-11-13	1.300	1.300	1.300	1.300	0.982	0
2024-11-12	1.290	1.300	1.290	1.300	0.982	20
2024-11-11	1.300	1.310	1.290	1.300	0.982	8,497
2024-11-08	1.290	1.290	1.290	1.290	0.975	0
2024-11-07	1.290	1.290	1.290	1.290	0.975	100,368
2024-11-06	1.300	1.310	1.290	1.290	0.975	45,202
2024-11-05	1.300	1.310	1.290	1.310	0.990	36,504
2024-11-04	1.290	1.290	1.290	1.290	0.975	0
2024-11-01	1.290	1.290	1.290	1.290	0.975	0
2024-10-31	1.290	1.300	1.290	1.290	0.975	13,336
2024-10-30	1.300	1.300	1.300	1.300	0.982	154,965
2024-10-29	1.290	1.300	1.290	1.300	0.982	17,002
2024-10-28	1.300	1.300	1.300	1.300	0.982	18,400
2024-10-25	1.320	1.320	1.300	1.300	0.982	28,200
2024-10-24	1.320	1.320	1.320	1.320	0.997	4,900
2024-10-23	1.330	1.330	1.290	1.320	0.997	92,727
2024-10-22	1.330	1.340	1.330	1.340	1.013	8,162
2024-10-21	1.340	1.340	1.330	1.340	1.013	8,550
2024-10-18	1.340	1.340	1.330	1.330	1.005	20,000
2024-10-17	1.380	1.380	1.380	1.380	0.983	0
2024-10-16	1.380	1.380	1.380	1.380	0.983	10,744
2024-10-15	1.390	1.390	1.390	1.390	0.990	11,600
2024-10-14	1.380	1.380	1.370	1.380	0.983	14,959
2024-10-11	1.380	1.380	1.380	1.380	0.983	25,247
2024-10-10	1.380	1.380	1.380	1.380	0.983	7,117
2024-10-09	1.390	1.390	1.380	1.380	0.983	95,012
2024-10-08	1.390	1.410	1.390	1.410	1.004	143,388
2024-10-07	1.400	1.400	1.390	1.390	0.990	16,000
2024-10-04	1.370	1.370	1.370	1.370	0.976	12,086
2024-10-03	1.370	1.370	1.370	1.370	0.976	0
2024-10-02	1.370	1.370	1.370	1.370	0.976	0
2024-10-01	1.370	1.370	1.370	1.370	0.976	13,688
2024-09-30	1.370	1.370	1.370	1.370	0.976	0
2024-09-27	1.370	1.370	1.370	1.370	0.976	0
2024-09-26	1.380	1.380	1.370	1.370	0.976	21,520
2024-09-25	1.370	1.370	1.370	1.370	0.976	0
2024-09-24	1.390	1.390	1.370	1.370	0.976	16,000
2024-09-23	1.390	1.390	1.390	1.390	0.990	5,000
2024-09-20	1.390	1.390	1.390	1.390	0.990	3,300
2024-09-19	1.390	1.390	1.390	1.390	0.990	4,700
2024-09-18	1.390	1.390	1.390	1.390	0.990	0
2024-09-17	1.390	1.390	1.390	1.390	0.990	0
2024-09-16	1.370	1.390	1.370	1.390	0.990	40,970
2024-09-13	1.370	1.370	1.370	1.370	0.976	12,460
2024-09-12	1.370	1.370	1.370	1.370	0.976	25,460
2024-09-11	1.390	1.390	1.370	1.370	0.976	99,929
2024-09-10	1.420	1.420	1.410	1.410	1.004	11,650
2024-09-09	1.420	1.420	1.420	1.420	1.011	3,000
2024-09-06	1.430	1.430	1.420	1.420	1.011	16,250

← NewerPage 9 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.