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
2025-08-15	1.050	1.050	1.050	1.050	1.050	15
2025-08-14	1.050	1.050	1.050	1.050	1.050	999
2025-08-13	1.060	1.060	1.060	1.060	1.060	54,800
2025-08-12	1.060	1.060	1.060	1.060	1.060	54,800
2025-08-11	1.060	1.060	1.060	1.060	1.060	9,350
2025-08-08	1.030	1.030	1.030	1.030	1.030	4,855
2025-08-07	0.960	1.000	0.960	1.000	1.000	10,210
2025-08-06	0.930	0.945	0.930	0.945	0.945	10,800
2025-08-05	0.910	0.920	0.910	0.920	0.920	205,500
2025-08-04	0.910	0.910	0.910	0.910	0.910	100,000
2025-08-01	0.910	0.910	0.910	0.910	0.910	0
2025-07-31	0.910	0.910	0.910	0.910	0.910	0
2025-07-30	0.910	0.910	0.910	0.910	0.910	0
2025-07-29	0.910	0.910	0.910	0.910	0.910	0
2025-07-28	0.910	0.910	0.910	0.910	0.910	0
2025-07-25	0.910	0.910	0.910	0.910	0.910	10
2025-07-24	0.910	0.910	0.910	0.910	0.910	0
2025-07-23	0.910	0.910	0.910	0.910	0.910	10
2025-07-22	0.910	0.910	0.910	0.910	0.910	10
2025-07-21	0.910	0.910	0.910	0.910	0.910	10
2025-07-18	0.910	0.910	0.910	0.910	0.910	0
2025-07-17	0.910	0.910	0.910	0.910	0.910	10
2025-07-16	0.910	0.910	0.910	0.910	0.910	10
2025-07-15	0.910	0.910	0.910	0.910	0.910	0
2025-07-14	0.910	0.910	0.910	0.910	0.910	0
2025-07-11	0.910	0.910	0.910	0.910	0.910	10
2025-07-10	0.910	0.910	0.910	0.910	0.910	10
2025-07-09	0.920	0.920	0.910	0.910	0.910	10
2025-07-08	0.910	0.910	0.910	0.910	0.910	0
2025-07-07	0.910	0.910	0.910	0.910	0.910	0
2025-07-04	0.910	0.910	0.910	0.910	0.910	490
2025-07-03	0.910	0.910	0.910	0.910	0.910	490
2025-07-02	0.910	0.910	0.910	0.910	0.910	490
2025-07-01	0.910	0.910	0.910	0.910	0.910	490
2025-06-30	0.910	0.910	0.910	0.910	0.910	5,600
2025-06-27	0.910	0.910	0.910	0.910	0.910	5,600
2025-06-26	0.910	0.910	0.910	0.910	0.910	5,600
2025-06-25	1.030	1.030	1.030	1.030	1.030	0
2025-06-24	1.030	1.030	1.030	1.030	1.030	0
2025-06-23	1.030	1.030	1.030	1.030	1.030	0
2025-06-20	1.030	1.030	1.030	1.030	1.030	0
2025-06-19	1.030	1.030	1.030	1.030	1.030	0
2025-06-18	1.030	1.030	1.030	1.030	1.030	0
2025-06-17	1.030	1.030	1.030	1.030	0.898	490
2025-05-05	1.010	1.030	1.010	1.010	0.881	75,000
2025-04-30	1.010	1.030	1.010	1.010	0.881	215,000
2024-10-09	1.020	1.020	1.010	1.010	0.881	10,000
2024-07-31	1.020	1.030	1.020	1.030	0.898	1
2024-06-21	1.090	1.090	1.070	1.090	0.891	275,230
2024-04-29	1.090	1.090	1.090	1.090	0.891	143,000
2024-03-25	1.110	1.110	1.090	1.090	0.891	1
2023-12-19	1.090	1.090	1.090	1.090	0.891	4,500
2023-12-11	1.050	1.100	1.050	1.100	0.900	10,000
2023-07-04	1.050	1.050	1.050	1.050	0.820	9,615
2023-06-06	1.040	1.040	1.040	1.040	0.812	289,146
2023-06-01	1.020	1.020	1.020	1.020	0.796	3,000
2023-05-05	1.020	1.020	1.020	1.020	0.796	5,000
2023-04-04	1.030	1.030	1.030	1.030	0.804	4,587
2022-12-30	1.040	1.040	1.040	1.040	0.812	9,000
2022-11-30	1.030	1.030	1.030	1.030	0.804	4,000

← NewerPage 6 of 7 · 370 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.