Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.705	0.705	0.690	0.690	0.690	5
2026-10-15	0.690	0.690	0.690	0.690	0.690	5
2026-10-14	0.705	0.705	0.690	0.690	0.690	5
2026-10-13	0.690	0.690	0.690	0.690	0.690	32
2026-10-12	0.705	0.705	0.690	0.690	0.690	32
2026-10-09	0.690	0.705	0.690	0.690	0.690	202
2026-10-08	0.700	0.700	0.690	0.690	0.690	2,555
2026-10-07	0.690	0.690	0.690	0.690	0.690	600
2026-10-06	0.690	0.690	0.690	0.690	0.690	2
2026-10-05	0.705	0.705	0.690	0.690	0.690	2
2026-10-02	0.690	0.690	0.690	0.690	0.690	3,200
2026-10-01	0.690	0.690	0.690	0.690	0.690	3,200
2026-09-30	0.690	0.690	0.690	0.690	0.690	3,200
2026-09-29	0.695	0.695	0.695	0.695	0.695	19,002
2026-09-28	0.695	0.695	0.695	0.695	0.695	19,002
2026-09-25	0.695	0.720	0.695	0.695	0.695	19,002
2026-09-24	0.700	0.700	0.700	0.700	0.700	285
2026-09-23	0.700	0.700	0.700	0.700	0.700	285
2026-09-22	0.720	0.720	0.700	0.700	0.700	285
2026-09-21	0.700	0.700	0.700	0.700	0.700	0
2026-09-18	0.700	0.700	0.700	0.700	0.700	12,000
2026-09-17	0.700	0.700	0.700	0.700	0.700	12,000
2026-09-16	0.710	0.710	0.700	0.700	0.700	12,000
2026-09-15	0.735	0.735	0.725	0.725	0.725	59
2026-09-14	0.785	0.785	0.785	0.785	0.785	1,718
2026-09-11	0.770	0.770	0.770	0.770	0.770	15
2026-09-10	0.770	0.770	0.770	0.770	0.770	0
2026-09-09	0.770	0.770	0.770	0.770	0.770	0
2026-09-08	0.755	0.770	0.755	0.770	0.770	15
2026-09-07	0.750	0.770	0.750	0.770	0.770	517
2026-09-04	0.755	0.755	0.755	0.755	0.755	621
2026-09-03	0.755	0.755	0.755	0.755	0.755	621
2026-09-02	0.765	0.765	0.765	0.765	0.765	718
2026-09-01	0.765	0.765	0.765	0.765	0.765	718
2026-08-31	0.755	0.755	0.750	0.750	0.750	38,800
2026-08-28	0.775	0.775	0.775	0.775	0.775	0
2026-08-27	0.775	0.775	0.775	0.775	0.775	0
2026-08-26	0.770	0.775	0.770	0.775	0.775	5
2026-08-25	0.775	0.775	0.775	0.775	0.775	0
2026-08-24	0.775	0.775	0.775	0.775	0.775	5,150
2026-08-21	0.760	0.760	0.760	0.760	0.760	4,200
2026-08-20	0.745	0.760	0.745	0.760	0.760	4,200
2026-08-19	0.745	0.745	0.745	0.745	0.745	6,700
2026-08-18	0.725	0.735	0.725	0.735	0.735	7,425
2026-08-17	0.745	0.750	0.715	0.715	0.715	14,402
2026-08-14	0.730	0.730	0.730	0.730	0.730	100
2026-08-13	0.730	0.730	0.730	0.730	0.730	100
2026-08-12	0.730	0.730	0.730	0.730	0.730	100
2026-08-11	0.730	0.730	0.730	0.730	0.730	100
2026-08-10	0.730	0.745	0.730	0.730	0.730	1,432
2026-08-07	0.730	0.730	0.730	0.730	0.730	950
2026-08-06	0.730	0.730	0.730	0.730	0.730	950
2026-08-05	0.730	0.730	0.730	0.730	0.730	950
2026-08-04	0.740	0.740	0.740	0.740	0.740	2
2026-08-03	0.740	0.740	0.740	0.740	0.740	2
2026-07-31	0.740	0.740	0.740	0.740	0.740	135
2026-07-30	0.740	0.740	0.740	0.740	0.740	135
2026-07-29	0.740	0.740	0.740	0.740	0.740	135
2026-07-28	0.740	0.740	0.740	0.740	0.740	135
2026-07-27	0.760	0.760	0.740	0.740	0.740	135

Page 1 of 22 · 1,281 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.