Matritense Real Estate SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2023-07-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2023-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2023-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,500 |
| 2023-07-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,546 |
| 2023-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,546 |
| 2023-07-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-07-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-07-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.010 | 0 |
| 2023-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.001 | 4,546 |
| 2023-01-25 | 1.090 | 1.090 | 1.090 | 1.090 | 0.992 | 4,600 |
| 2022-11-16 | 1.080 | 1.080 | 1.080 | 1.080 | 0.983 | 2,000 |
| 2022-11-02 | 1.070 | 1.070 | 1.070 | 1.070 | 0.974 | 2,782 |
| 2022-11-01 | 1.090 | 1.090 | 1.080 | 1.080 | 0.983 | 9,218 |
| 2022-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.001 | 2,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.