Quonia SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.410	1.410	1.410	1.410	1.410	1,649
2025-05-22	1.410	1.410	1.410	1.410	1.410	6,194
2025-05-21	1.480	1.480	1.480	1.480	1.480	3,400
2025-05-20	1.510	1.510	1.510	1.510	1.510	6,452
2025-05-19	1.510	1.510	1.510	1.510	1.510	6,452
2025-05-16	1.510	1.510	1.510	1.510	1.510	6,452
2025-05-15	1.510	1.510	1.510	1.510	1.510	0
2025-05-14	1.510	1.510	1.510	1.510	1.510	0
2025-05-13	1.510	1.510	1.510	1.510	1.510	3,400
2025-05-12	1.490	1.490	1.490	1.490	1.490	3,400
2025-05-09	1.450	1.470	1.450	1.470	1.470	7,100
2025-05-08	1.420	1.430	1.420	1.430	1.430	7,200
2025-05-07	1.410	1.410	1.410	1.410	1.410	3,600
2025-05-06	1.400	1.400	1.400	1.400	1.400	3,800
2025-05-05	1.400	1.400	1.400	1.400	1.367	430
2025-05-02	1.400	1.400	1.400	1.400	1.367	0
2025-04-30	1.400	1.400	1.400	1.400	1.367	0
2025-04-29	1.400	1.400	1.400	1.400	1.367	0
2025-04-09	1.400	1.400	1.400	1.400	1.367	799
2025-04-02	1.360	1.400	1.360	1.400	1.367	4,500
2025-03-25	1.350	1.350	1.350	1.350	1.318	3,900
2025-03-24	1.350	1.350	1.350	1.350	1.318	67
2025-03-17	1.350	1.350	1.350	1.350	1.318	3,000
2025-03-07	1.340	1.340	1.340	1.340	1.308	2,225
2025-02-25	1.340	1.340	1.340	1.340	1.308	2,265
2025-01-16	1.340	1.340	1.320	1.320	1.289	72
2025-01-15	1.320	1.320	1.320	1.320	1.289	260
2025-01-14	1.300	1.300	1.300	1.300	1.269	19,232
2024-08-22	1.330	1.330	1.330	1.330	1.298	4,000
2024-07-18	1.320	1.320	1.320	1.320	1.289	2,700
2024-07-17	1.310	1.310	1.310	1.310	1.279	4,000
2024-07-16	1.300	1.300	1.300	1.300	1.269	8,000
2024-07-15	1.300	1.300	1.300	1.300	1.269	8,000
2024-07-12	1.270	1.290	1.270	1.290	1.259	8,100
2024-07-11	1.190	1.210	1.190	1.210	1.181	9,000
2024-07-09	1.170	1.170	1.170	1.170	1.142	4,500
2024-07-04	1.150	1.150	1.150	1.150	1.123	4,500
2024-06-17	1.300	1.300	1.300	1.300	1.090	14,600
2024-06-11	1.300	1.300	1.300	1.300	1.090	15,385
2024-06-10	1.300	1.300	1.300	1.300	1.090	38,450
2024-06-05	1.300	1.300	1.300	1.300	1.090	27,000
2024-06-04	1.300	1.300	1.300	1.300	1.090	165,845
2024-05-24	1.300	1.300	1.300	1.300	1.090	5,770
2024-05-20	1.300	1.300	1.300	1.300	1.090	11,957
2024-05-15	1.300	1.300	1.300	1.300	1.090	13,000
2024-04-17	1.300	1.300	1.300	1.300	1.042	17,000
2024-04-16	1.300	1.300	1.300	1.300	1.042	800
2024-04-04	1.300	1.300	1.300	1.300	1.042	19,200
2024-04-03	1.300	1.300	1.300	1.300	1.042	4,000
2024-04-02	1.300	1.300	1.300	1.300	1.042	12,000
2024-03-27	1.300	1.300	1.300	1.300	1.042	4,000
2024-03-20	1.350	1.350	1.350	1.350	1.083	12,000
2024-01-22	1.350	1.350	1.350	1.350	1.083	7,300
2023-10-02	1.410	1.410	1.410	1.410	1.131	10,000
2023-08-16	1.400	1.400	1.400	1.400	1.123	56,200
2023-07-12	1.400	1.400	1.390	1.400	1.123	155,516
2023-06-05	1.400	1.400	1.400	1.400	1.123	165,000
2023-05-31	1.410	1.410	1.410	1.410	1.131	276,530
2023-04-05	1.510	1.510	1.510	1.510	1.179	3,500
2023-03-08	1.510	1.510	1.510	1.510	1.179	3,500

← NewerPage 7 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.