Quonia SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.400	1.400	1.400	1.400	1.400	7,142
2025-11-06	1.400	1.400	1.400	1.400	1.400	7,142
2025-11-05	1.410	1.410	1.410	1.410	1.410	3,442
2025-11-04	1.410	1.410	1.410	1.410	1.410	3,600
2025-11-03	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-31	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-30	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-29	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-28	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-27	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-24	1.410	1.410	1.410	1.410	1.410	10,692
2025-10-23	1.410	1.410	1.410	1.410	1.410	0
2025-10-22	1.410	1.410	1.410	1.410	1.410	0
2025-10-21	1.410	1.410	1.410	1.410	1.410	0
2025-10-20	1.410	1.410	1.410	1.410	1.410	10,692
2025-10-17	1.410	1.410	1.410	1.410	1.410	10,692
2025-10-16	1.410	1.410	1.410	1.410	1.410	10,692
2025-10-15	1.420	1.420	1.420	1.420	1.420	3,442
2025-10-14	1.420	1.420	1.420	1.420	1.420	3,442
2025-10-13	1.420	1.420	1.420	1.420	1.420	3,442
2025-10-10	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-09	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-08	1.420	1.420	1.420	1.420	1.420	3,600
2025-10-07	1.430	1.430	1.430	1.430	1.430	9,999
2025-10-06	1.430	1.430	1.430	1.430	1.430	9,999
2025-10-03	1.430	1.430	1.430	1.430	1.430	9,999
2025-10-02	1.450	1.450	1.450	1.450	1.450	3,500
2025-10-01	1.450	1.450	1.450	1.450	1.450	3,500
2025-09-30	1.460	1.460	1.460	1.460	1.460	3,500
2025-09-29	1.470	1.470	1.470	1.470	1.470	3,500
2025-09-26	1.470	1.470	1.470	1.470	1.470	3,500
2025-09-25	1.480	1.480	1.480	1.480	1.480	3,951
2025-09-24	1.550	1.550	1.550	1.550	1.550	0
2025-09-23	1.550	1.550	1.550	1.550	1.550	0
2025-09-22	1.550	1.550	1.550	1.550	1.550	0
2025-09-19	1.550	1.550	1.550	1.550	1.550	0
2025-09-18	1.550	1.550	1.550	1.550	1.550	0
2025-09-17	1.550	1.550	1.550	1.550	1.550	0
2025-09-16	1.550	1.550	1.550	1.550	1.550	0
2025-09-15	1.550	1.550	1.550	1.550	1.550	0
2025-09-12	1.550	1.550	1.550	1.550	1.550	0
2025-09-11	1.550	1.550	1.550	1.550	1.550	3,269
2025-09-10	1.550	1.550	1.550	1.550	1.550	0
2025-09-09	1.550	1.550	1.550	1.550	1.550	0
2025-09-08	1.550	1.550	1.550	1.550	1.550	0
2025-09-05	1.550	1.550	1.550	1.550	1.550	3,269
2025-09-04	1.550	1.550	1.550	1.550	1.550	3,269
2025-09-03	1.550	1.550	1.550	1.550	1.550	3,269
2025-09-02	1.560	1.560	1.560	1.560	1.560	3,206
2025-09-01	1.560	1.560	1.560	1.560	1.560	3,206
2025-08-29	1.500	1.500	1.500	1.500	1.500	6,666
2025-08-28	1.500	1.500	1.500	1.500	1.500	3,334
2025-08-27	1.480	1.500	1.480	1.500	1.500	6,713
2025-08-26	1.460	1.460	1.460	1.460	1.460	10,394
2025-08-25	1.460	1.460	1.460	1.460	1.460	10,394
2025-08-22	1.440	1.440	1.440	1.440	1.440	3,550
2025-08-21	1.430	1.430	1.430	1.430	1.430	0
2025-08-20	1.430	1.430	1.430	1.430	1.430	0
2025-08-19	1.430	1.430	1.430	1.430	1.430	0
2025-08-18	1.430	1.430	1.430	1.430	1.430	0

← NewerPage 5 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.