Quonia SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.160	1.160	1.160	1.160	1.160	4,350
2026-10-16	1.170	1.170	1.170	1.170	1.170	24,978
2026-10-15	1.170	1.170	1.170	1.170	1.170	24,978
2026-10-14	1.170	1.170	1.170	1.170	1.170	24,978
2026-10-13	1.170	1.170	1.170	1.170	1.170	0
2026-10-12	1.170	1.170	1.170	1.170	1.170	0
2026-10-09	1.170	1.170	1.170	1.170	1.170	19,050
2026-10-08	1.170	1.170	1.170	1.170	1.170	19,050
2026-10-07	1.170	1.170	1.170	1.170	1.170	10,245
2026-10-06	1.180	1.180	1.180	1.180	1.180	0
2026-10-05	1.180	1.180	1.180	1.180	1.180	0
2026-10-02	1.180	1.180	1.180	1.180	1.180	0
2026-10-01	1.180	1.180	1.180	1.180	1.180	0
2026-09-30	1.180	1.180	1.180	1.180	1.180	0
2026-09-29	1.180	1.180	1.180	1.180	1.180	0
2026-09-28	1.180	1.180	1.180	1.180	1.180	0
2026-09-25	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-24	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-23	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-22	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-21	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-18	1.180	1.180	1.180	1.180	1.180	10,324
2026-09-17	1.180	1.180	1.180	1.180	1.180	20,000
2026-09-16	1.180	1.180	1.180	1.180	1.180	20,000
2026-09-15	1.180	1.180	1.180	1.180	1.180	20,000
2026-09-14	1.180	1.180	1.180	1.180	1.180	20,000
2026-09-11	1.180	1.180	1.180	1.180	1.180	20,000
2026-09-10	1.180	1.180	1.180	1.180	1.180	0
2026-09-09	1.180	1.180	1.180	1.180	1.180	0
2026-09-08	1.180	1.180	1.180	1.180	1.180	0
2026-09-07	1.180	1.180	1.180	1.180	1.180	0
2026-09-04	1.180	1.180	1.180	1.180	1.180	0
2026-09-03	1.180	1.180	1.180	1.180	1.180	0
2026-09-02	1.180	1.180	1.180	1.180	1.180	0
2026-09-01	1.180	1.180	1.180	1.180	1.180	0
2026-08-31	1.180	1.180	1.180	1.180	1.180	0
2026-08-28	1.180	1.180	1.180	1.180	1.180	9,411
2026-08-27	1.180	1.180	1.180	1.180	1.180	0
2026-08-26	1.180	1.180	1.180	1.180	1.180	9,411
2026-08-25	1.180	1.180	1.180	1.180	1.180	0
2026-08-24	1.180	1.180	1.180	1.180	1.180	2,307
2026-08-21	1.180	1.180	1.180	1.180	1.180	6,158
2026-08-20	1.180	1.180	1.180	1.180	1.180	4,320
2026-08-19	1.180	1.180	1.180	1.180	1.180	0
2026-08-18	1.180	1.180	1.180	1.180	1.180	0
2026-08-17	1.180	1.180	1.180	1.180	1.180	0
2026-08-14	1.180	1.180	1.180	1.180	1.180	4,098
2026-08-13	1.180	1.180	1.180	1.180	1.180	4,098
2026-08-12	1.180	1.180	1.180	1.180	1.180	4,098
2026-08-11	1.180	1.180	1.180	1.180	1.180	4,098
2026-08-10	1.170	1.170	1.170	1.170	1.170	0
2026-08-07	1.170	1.170	1.170	1.170	1.170	4,273
2026-08-06	1.170	1.170	1.170	1.170	1.170	4,273
2026-08-05	1.170	1.170	1.170	1.170	1.170	4,273
2026-08-04	1.180	1.180	1.180	1.180	1.180	0
2026-08-03	1.180	1.180	1.180	1.180	1.180	0
2026-07-31	1.180	1.180	1.180	1.180	1.180	8,333
2026-07-30	1.180	1.180	1.180	1.180	1.180	8,333
2026-07-29	1.200	1.200	1.200	1.200	1.200	4,155
2026-07-28	1.200	1.200	1.200	1.200	1.200	4,155

Page 1 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.0333 EUR
2024-07-03	0.1624 EUR
2024-05-08	0.0565 EUR
2023-05-03	0.0369 EUR

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