Mistral Iberia Real Estate SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.040	1.040	1.030	1.030	1.030	15,000
2026-04-29	1.060	1.060	1.060	1.060	1.060	0
2026-04-28	1.060	1.060	1.060	1.060	1.060	0
2026-04-27	1.060	1.060	1.060	1.060	1.060	0
2026-04-24	1.060	1.060	1.060	1.060	1.060	200
2026-04-23	1.060	1.060	1.060	1.060	1.060	200
2026-04-22	1.060	1.060	1.060	1.060	1.060	200
2026-04-21	1.060	1.060	1.060	1.060	1.060	0
2026-04-20	1.060	1.060	1.060	1.060	1.060	0
2026-04-17	1.060	1.060	1.060	1.060	1.060	50
2026-04-16	1.060	1.060	1.060	1.060	1.060	50
2026-04-15	1.060	1.060	1.060	1.060	1.060	50
2026-04-14	1.060	1.060	1.060	1.060	1.060	50
2026-04-13	1.060	1.060	1.060	1.060	1.060	50
2026-04-10	1.060	1.060	1.060	1.060	1.060	50
2026-04-09	1.060	1.060	1.060	1.060	1.060	0
2026-04-08	1.060	1.060	1.060	1.060	1.060	0
2026-04-07	1.060	1.060	1.060	1.060	1.060	0
2026-04-02	1.060	1.060	1.060	1.060	1.060	40
2026-04-01	1.060	1.060	1.060	1.060	1.060	40
2026-03-31	1.060	1.060	1.060	1.060	1.060	40
2026-03-30	1.060	1.060	1.060	1.060	1.060	0
2026-03-27	1.060	1.060	1.060	1.060	1.060	0
2026-03-26	1.060	1.060	1.060	1.060	1.060	0
2026-03-25	1.060	1.060	1.060	1.060	1.060	0
2026-03-24	1.060	1.060	1.060	1.060	1.060	0
2026-03-23	1.060	1.060	1.060	1.060	1.060	0
2026-03-20	1.060	1.060	1.060	1.060	1.060	0
2026-03-19	1.060	1.060	1.060	1.060	1.060	0
2026-03-18	1.060	1.060	1.060	1.060	1.060	0
2026-03-17	1.060	1.060	1.060	1.060	1.060	0
2026-03-16	1.060	1.060	1.060	1.060	1.060	0
2026-03-13	1.060	1.060	1.060	1.060	1.060	6
2026-03-12	1.060	1.060	1.060	1.060	1.060	6
2026-03-11	1.060	1.060	1.060	1.060	1.060	6
2026-03-10	1.060	1.060	1.060	1.060	1.060	6
2026-03-09	1.060	1.060	1.060	1.060	1.060	6
2026-03-06	1.060	1.060	1.060	1.060	1.060	1,100
2026-03-05	1.060	1.060	1.050	1.050	1.050	100
2026-03-04	1.040	1.040	1.040	1.040	1.040	27
2026-03-03	1.040	1.040	1.040	1.040	1.040	27
2026-03-02	1.040	1.040	1.040	1.040	1.040	27
2026-02-27	1.050	1.050	1.050	1.050	1.050	0
2026-02-26	1.050	1.050	1.050	1.050	1.050	0
2026-02-25	1.050	1.050	1.050	1.050	1.050	0
2026-02-24	1.050	1.050	1.050	1.050	1.050	0
2026-02-23	1.050	1.050	1.050	1.050	1.050	0
2026-02-20	1.050	1.050	1.050	1.050	1.050	0
2026-02-19	1.050	1.050	1.050	1.050	1.050	0
2026-02-18	1.050	1.050	1.050	1.050	1.050	0
2026-02-17	1.050	1.050	1.050	1.050	1.050	0
2026-02-16	1.050	1.050	1.050	1.050	1.050	0
2026-02-13	1.050	1.050	1.050	1.050	1.050	0
2026-02-12	1.050	1.050	1.050	1.050	1.050	0
2026-02-11	1.050	1.050	1.050	1.050	1.050	0
2026-02-10	1.050	1.050	1.050	1.050	1.050	0
2026-02-09	1.050	1.050	1.050	1.050	1.050	0
2026-02-06	1.050	1.050	1.050	1.050	1.050	0
2026-02-05	1.050	1.050	1.050	1.050	1.050	0
2026-02-04	1.050	1.050	1.050	1.050	1.050	0

← NewerPage 3 of 7 · 369 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.1317 EUR
2024-07-08	0.0643 EUR
2023-11-28	0.0500 EUR

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