Meridia Real Estate III Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.790	0.790	0.790	0.790	0.790	2,500
2023-04-11	0.760	0.770	0.760	0.770	0.770	2,500
2023-04-06	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-05	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-04	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-03	0.790	0.790	0.790	0.790	0.790	2,000
2023-03-31	0.760	0.760	0.760	0.760	0.760	2,000
2023-03-30	0.790	0.790	0.790	0.790	0.790	482
2023-03-29	0.760	0.760	0.760	0.760	0.760	482
2023-03-28	0.760	0.760	0.760	0.760	0.760	1,518
2023-03-27	0.760	0.760	0.760	0.760	0.760	500
2023-03-24	0.740	0.740	0.740	0.740	0.740	500
2023-03-23	0.790	0.790	0.790	0.790	0.790	0
2023-03-22	0.790	0.790	0.790	0.790	0.790	0
2023-03-21	0.790	0.790	0.790	0.790	0.790	0
2023-03-20	0.790	0.790	0.790	0.790	0.634	0
2023-03-14	0.860	0.860	0.860	0.860	0.678	2,000
2023-02-23	0.890	0.890	0.890	0.890	0.702	500
2023-02-09	0.850	0.850	0.850	0.850	0.670	1,002
2023-02-08	0.840	0.840	0.840	0.840	0.662	1,250
2023-01-17	0.840	0.840	0.840	0.840	0.662	1,350
2022-12-16	0.840	0.840	0.840	0.840	0.662	5,286
2022-12-15	0.840	0.840	0.840	0.840	0.662	25,000
2022-12-14	0.800	0.800	0.800	0.800	0.631	6,300
2022-12-12	0.820	0.820	0.790	0.790	0.623	7,900
2022-11-28	0.790	0.790	0.790	0.790	0.623	4,000
2022-10-28	0.790	0.790	0.790	0.790	0.623	5,200
2022-10-24	0.785	0.785	0.785	0.785	0.619	5,000
2022-10-18	0.785	0.785	0.785	0.785	0.619	2,500
2022-10-05	0.785	0.785	0.785	0.785	0.619	500
2022-10-04	0.775	0.775	0.775	0.775	0.611	500
2022-09-14	0.990	0.990	0.990	0.990	0.551	5,002
2022-09-08	0.990	0.990	0.990	0.990	0.551	500
2022-09-07	0.980	0.980	0.980	0.980	0.545	2,000
2022-09-02	0.980	0.980	0.980	0.980	0.545	3,998
2022-09-01	0.990	0.990	0.990	0.990	0.551	500
2022-08-30	0.980	0.980	0.980	0.980	0.545	500
2022-08-25	0.970	0.970	0.970	0.970	0.540	1,002
2022-08-22	0.900	0.940	0.900	0.940	0.523	2,000
2022-08-12	1.230	1.230	1.230	1.230	0.418	4,000
2022-08-04	1.230	1.230	1.230	1.230	0.418	3,000
2022-08-03	1.230	1.230	1.230	1.230	0.418	4,250
2022-08-02	1.220	1.220	1.220	1.220	0.414	4,750
2022-08-01	1.210	1.210	1.210	1.210	0.411	6,900
2022-07-29	1.210	1.210	1.210	1.210	0.411	1,500
2022-07-26	1.210	1.210	1.210	1.210	0.411	1,002
2022-07-12	1.200	1.210	1.200	1.210	0.411	8,340
2022-07-11	1.180	1.180	1.180	1.180	0.401	7,102
2022-07-08	1.190	1.190	1.180	1.180	0.401	14,400
2022-06-14	1.190	1.200	1.190	1.200	0.408	9,910
2022-05-19	1.180	1.190	1.180	1.190	0.404	1,500
2022-05-17	1.180	1.180	1.180	1.180	0.401	900
2022-05-16	1.170	1.170	1.170	1.170	0.397	3,335
2022-05-13	1.170	1.170	1.170	1.170	0.397	1,100
2022-05-12	1.160	1.160	1.160	1.160	0.394	400
2022-05-04	1.170	1.170	1.170	1.170	0.397	500
2022-05-03	1.140	1.150	1.140	1.150	0.391	5,900
2022-04-25	1.120	1.140	1.120	1.140	0.387	5,275
2022-04-22	1.100	1.100	1.100	1.100	0.374	1,646
2022-04-21	1.060	1.080	1.060	1.080	0.367	9,350

← NewerPage 16 of 17 · 988 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-21	0.1564 EUR
2022-09-28	0.2282 EUR
2022-08-18	0.3664 EUR
2022-04-20	0.2846 EUR

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