Techo Hogar SOCIMI, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 167 |
| 2025-03-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 9,523 |
| 2025-02-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 4,800 |
| 2025-02-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 50 |
| 2025-02-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 50 |
| 2025-01-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 7,600 |
| 2025-01-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.037 | 200 |
| 2025-01-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.037 | 1,500 |
| 2025-01-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.037 | 4,717 |
| 2025-01-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.027 | 10,000 |
| 2025-01-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.027 | 100 |
| 2025-01-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.027 | 10,100 |
| 2024-12-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 22,700 |
| 2024-12-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 10,000 |
| 2024-12-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 10,000 |
| 2024-12-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 240,384 |
| 2024-12-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 480 |
| 2024-12-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 29,896 |
| 2024-11-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 3,000 |
| 2024-11-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 1,000 |
| 2024-11-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 48 |
| 2024-11-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 500 |
| 2024-11-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 1,000 |
| 2024-11-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 4,850 |
| 2024-11-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 1,000 |
| 2024-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 500 |
| 2024-10-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 24,038 |
| 2024-10-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 14,563 |
| 2024-10-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 15,000 |
| 2024-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 10,000 |
| 2024-10-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 9 |
| 2024-10-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 9 |
| 2024-09-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 481 |
| 2024-09-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 283 |
| 2024-09-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 6,600 |
| 2024-09-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 100 |
| 2024-08-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 9,000 |
| 2024-08-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 500 |
| 2024-08-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 10,480 |
| 2024-08-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 5 |
| 2024-08-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 500 |
| 2024-08-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 60 |
| 2024-08-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 5,000 |
| 2024-08-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 5,000 |
| 2024-08-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 5,000 |
| 2024-07-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 10 |
| 2024-07-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 4,615 |
| 2024-07-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 30,000 |
| 2024-07-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 96 |
| 2024-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 2,000 |
| 2024-07-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 1,000 |
| 2024-07-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 6,000 |
| 2024-07-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.018 | 2,000 |
| 2024-06-27 | 1.040 | 1.040 | 1.020 | 1.040 | 1.018 | 48,583 |
| 2024-06-26 | 1.030 | 1.030 | 1.020 | 1.030 | 1.008 | 15,050 |
| 2024-06-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 9,749 |
| 2024-06-24 | 1.020 | 1.020 | 1.020 | 1.020 | 0.998 | 300 |
| 2024-06-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 100 |
| 2024-06-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 1,000 |
| 2024-06-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.008 | 50,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.0097 EUR |
| 2025-01-31 | 0.0131 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.