La Finca Global Assets SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	4.220	4.220	4.220	4.220	4.220	0
2025-08-14	4.220	4.220	4.220	4.220	4.220	0
2025-08-13	4.220	4.220	4.220	4.220	4.220	0
2025-08-12	4.220	4.220	4.220	4.220	4.220	0
2025-08-11	4.220	4.220	4.220	4.220	4.220	0
2025-08-08	4.220	4.220	4.220	4.220	4.220	0
2025-08-07	4.220	4.220	4.220	4.220	4.220	0
2025-08-06	4.220	4.220	4.220	4.220	4.220	0
2025-08-05	4.220	4.220	4.220	4.220	4.220	0
2025-08-04	4.220	4.220	4.220	4.220	4.220	0
2025-08-01	4.220	4.220	4.220	4.220	4.220	1,185
2025-07-31	4.220	4.220	4.220	4.220	4.220	1,185
2025-07-30	4.220	4.220	4.220	4.220	4.220	1,185
2025-07-29	4.220	4.220	4.220	4.220	4.220	1,185
2025-07-28	4.220	4.220	4.220	4.220	4.220	1,185
2025-07-25	4.180	4.180	4.180	4.180	4.180	0
2025-07-24	4.180	4.180	4.180	4.180	4.180	0
2025-07-23	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-22	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-21	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-18	4.180	4.180	4.180	4.180	4.180	0
2025-07-17	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-16	4.180	4.180	4.180	4.180	4.180	0
2025-07-15	4.180	4.180	4.180	4.180	4.180	0
2025-07-14	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-11	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-10	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-09	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-08	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-07	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-04	4.180	4.180	4.180	4.180	4.180	1,197
2025-07-03	4.140	4.140	4.140	4.140	4.140	0
2025-07-02	4.140	4.140	4.140	4.140	4.140	0
2025-07-01	4.180	4.180	4.140	4.140	4.140	143
2025-06-30	4.320	4.320	4.320	4.320	4.132	0
2025-02-13	4.320	4.320	4.320	4.320	4.124	1,158
2025-02-10	4.280	4.280	4.280	4.280	4.085	1,169
2025-02-04	4.240	4.240	4.240	4.240	4.047	250
2025-01-06	4.280	4.280	4.240	4.240	4.047	1,300
2025-01-03	4.360	4.360	4.320	4.320	4.124	1,500
2025-01-02	4.460	4.460	4.400	4.400	4.200	1,500
2024-12-16	4.480	4.480	4.480	4.480	4.276	1,117
2024-12-09	4.440	4.440	4.440	4.440	4.238	1,127
2024-11-11	4.400	4.400	4.400	4.400	4.200	1,137
2024-11-07	4.360	4.360	4.360	4.360	4.162	1,147
2024-11-01	4.320	4.320	4.320	4.320	4.124	1,158
2024-10-17	4.280	4.280	4.280	4.280	4.085	1,000
2024-09-30	4.260	4.260	4.260	4.260	4.066	1,000
2024-07-04	4.220	4.220	4.220	4.220	4.028	1,185
2024-06-21	4.180	4.180	4.180	4.180	3.990	1,197
2023-08-14	4.320	4.320	4.320	4.320	3.943	1,158
2023-06-12	4.480	4.480	4.480	4.480	3.884	412
2023-02-07	4.440	4.440	4.440	4.440	3.850	995
2023-02-06	4.520	4.520	4.480	4.480	3.884	2,224
2023-02-03	4.560	4.560	4.560	4.560	3.954	1,000
2022-12-19	4.600	4.600	4.600	4.600	3.988	903
2022-12-16	4.680	4.680	4.640	4.640	4.023	2,147
2022-10-05	4.720	4.720	4.720	4.720	4.092	1,060
2022-09-28	4.800	4.800	4.760	4.760	4.127	2,093
2022-09-27	4.840	4.840	4.840	4.840	4.196	493

← NewerPage 6 of 7 · 385 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	0.1882 EUR
2024-06-20	0.1830 EUR
2023-07-12	0.2164 EUR
2022-07-04	0.4570 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.