Zambal Spain Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.905	0.905	0.905	0.905	0.905	0
2025-08-14	0.905	0.905	0.905	0.905	0.905	0
2025-08-13	0.905	0.905	0.905	0.905	0.905	0
2025-08-12	0.905	0.905	0.905	0.905	0.905	0
2025-08-11	0.905	0.905	0.905	0.905	0.905	0
2025-08-08	0.905	0.905	0.905	0.905	0.905	0
2025-08-07	0.905	0.905	0.905	0.905	0.905	0
2025-08-06	0.905	0.905	0.905	0.905	0.905	0
2025-08-05	0.905	0.905	0.905	0.905	0.905	0
2025-08-04	0.905	0.905	0.905	0.905	0.905	0
2025-08-01	0.905	0.905	0.905	0.905	0.905	0
2025-07-31	0.905	0.905	0.905	0.905	0.905	0
2025-07-30	0.905	0.905	0.905	0.905	0.905	0
2025-07-29	0.905	0.905	0.905	0.905	0.905	0
2025-07-28	0.905	0.905	0.905	0.905	0.905	0
2025-07-25	0.905	0.905	0.905	0.905	0.905	0
2025-07-24	0.905	0.905	0.905	0.905	0.905	0
2025-07-23	0.905	0.905	0.905	0.905	0.905	630
2025-07-22	0.905	0.905	0.905	0.905	0.905	630
2025-07-21	0.905	0.905	0.905	0.905	0.905	630
2025-07-18	0.905	0.905	0.905	0.905	0.905	630
2025-07-17	0.905	0.905	0.905	0.905	0.905	630
2025-07-16	0.905	0.905	0.905	0.905	0.905	630
2025-07-15	0.905	0.905	0.905	0.905	0.905	0
2025-07-14	0.905	0.905	0.905	0.905	0.905	630
2025-07-11	0.935	0.935	0.935	0.935	0.935	0
2025-03-21	0.940	0.940	0.935	0.935	0.896	1
2024-10-24	0.945	0.945	0.935	0.935	0.896	10,050
2024-10-23	0.965	0.965	0.955	0.955	0.915	10,450
2024-10-22	0.985	0.985	0.975	0.975	0.934	10,250
2024-10-21	0.995	0.995	0.995	0.995	0.954	5,050
2024-10-18	1.000	1.000	1.000	1.000	0.958	5,050
2024-10-17	1.010	1.010	1.010	1.010	0.968	5,000
2024-10-16	1.030	1.030	1.020	1.020	0.978	9,750
2024-04-24	1.090	1.090	1.090	1.090	1.008	1,800
2023-06-28	1.130	1.140	1.120	1.130	1.011	639,775
2023-01-12	1.130	1.130	1.130	1.130	1.011	18,200
2022-12-28	1.130	1.130	1.130	1.130	1.011	37,400
2022-12-23	1.100	1.100	1.090	1.090	0.975	9,200
2022-12-22	1.120	1.120	1.110	1.110	0.993	9,100
2022-12-21	1.140	1.140	1.130	1.130	1.011	8,900
2022-12-12	1.150	1.160	1.140	1.150	1.029	60,000
2022-10-13	1.150	1.150	1.150	1.150	1.029	5,300
2022-10-07	1.150	1.150	1.150	1.150	1.029	4,500
2022-10-04	1.150	1.150	1.150	1.150	1.029	24,250
2022-09-30	1.130	1.130	1.130	1.130	1.011	8,100
2022-09-29	1.110	1.120	1.110	1.120	1.002	8,950
2022-09-28	1.100	1.100	1.100	1.100	0.984	4,600
2022-09-22	1.110	1.110	1.110	1.110	0.993	4,550
2022-09-06	1.120	1.120	1.120	1.120	1.002	4,500
2022-08-18	1.130	1.130	1.130	1.130	1.011	4,450
2022-06-30	1.140	1.140	1.140	1.140	1.020	1,000
2022-04-07	1.160	1.160	1.150	1.150	1.029	8,650
2022-04-06	1.160	1.170	1.160	1.170	1.047	8,650
2022-02-08	1.210	1.210	1.200	1.200	1.074	56,200
2022-01-27	1.200	1.200	1.190	1.200	1.074	42,000
2022-01-25	1.200	1.210	1.190	1.200	1.074	52,000
2022-01-24	1.200	1.210	1.190	1.200	1.074	42,000
2022-01-18	1.200	1.200	1.200	1.200	1.074	15,800
2022-01-17	1.190	1.210	1.190	1.210	1.083	1,272,200

← NewerPage 6 of 7 · 375 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0377 EUR
2024-07-16	0.0358 EUR
2023-07-20	0.0355 EUR

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