Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.600	30.600	30.400	30.500	27.878	1,061
2024-09-04	30.500	30.800	30.400	30.600	27.970	459
2024-09-03	30.700	30.700	30.300	30.500	27.878	2,204
2024-09-02	30.700	30.700	30.600	30.700	28.061	628
2024-08-30	30.600	30.700	30.300	30.700	28.061	90
2024-08-29	30.700	30.700	30.200	30.600	27.970	1,042
2024-08-28	30.600	30.700	30.600	30.700	28.061	172
2024-08-27	30.900	30.900	30.500	30.700	28.061	420
2024-08-26	31.000	31.000	30.600	30.900	28.244	804
2024-08-23	30.900	30.900	30.600	30.600	27.970	124
2024-08-22	30.200	30.900	30.200	30.900	28.244	287
2024-08-21	30.400	30.400	30.200	30.200	27.604	140
2024-08-20	30.600	30.600	30.100	30.400	27.787	510
2024-08-19	30.600	30.600	30.500	30.600	27.970	342
2024-08-16	30.800	30.800	30.500	30.600	27.970	448
2024-08-15	30.500	30.800	30.200	30.800	28.153	128
2024-08-14	30.600	30.600	30.300	30.500	27.878	297
2024-08-13	30.600	30.600	30.600	30.600	27.970	53
2024-08-12	30.600	30.600	30.600	30.600	27.970	426
2024-08-09	30.400	30.800	30.400	30.600	27.970	678
2024-08-08	30.400	30.500	30.400	30.400	27.787	128
2024-08-07	30.500	31.000	30.200	30.400	27.787	1,018
2024-08-06	30.600	30.600	30.500	30.500	27.878	572
2024-08-05	31.000	31.000	30.200	30.600	27.970	1,612
2024-08-02	30.700	30.700	30.200	30.200	27.604	3,332
2024-08-01	30.800	30.800	30.600	30.700	28.061	482
2024-07-31	30.500	30.700	30.200	30.700	28.061	750
2024-07-30	30.600	30.600	30.400	30.400	27.787	225
2024-07-29	30.500	30.500	30.100	30.500	27.878	485
2024-07-26	30.700	30.700	30.200	30.600	27.970	359
2024-07-25	31.000	31.000	30.300	30.700	28.061	527
2024-07-24	30.700	30.900	30.700	30.700	28.061	259
2024-07-23	30.700	30.700	30.000	30.700	28.061	1,059
2024-07-22	31.200	31.200	30.500	30.700	28.061	4,517
2024-07-19	30.700	30.700	30.400	30.700	28.061	702
2024-07-18	30.300	30.400	29.400	30.300	27.696	1,313
2024-07-17	30.000	30.600	29.900	30.300	27.696	536
2024-07-16	30.000	30.100	30.000	30.000	27.421	42
2024-07-15	30.100	30.100	30.000	30.000	27.421	3,640
2024-07-12	30.000	30.100	29.900	30.100	27.513	198
2024-07-11	30.000	30.000	29.900	30.000	27.421	91
2024-07-10	30.000	30.400	29.900	30.000	27.421	1,135
2024-07-09	29.900	30.000	29.600	30.000	27.421	598
2024-07-08	30.200	30.200	29.800	29.900	27.330	550
2024-07-05	30.100	30.300	29.900	30.200	27.604	2,187
2024-07-04	29.700	30.000	29.600	30.000	27.421	2,745
2024-07-03	29.200	29.900	29.200	29.700	27.147	589
2024-07-02	29.200	29.200	28.600	29.200	26.690	768
2024-07-01	28.600	29.800	28.500	29.200	26.690	1,139
2024-06-28	28.900	28.900	28.400	28.400	25.959	403
2024-06-27	29.000	29.000	28.500	28.900	26.416	582
2024-06-26	28.800	29.300	27.700	29.000	26.507	2,838
2024-06-25	29.700	29.900	28.900	29.400	26.873	1,862
2024-06-24	29.900	29.900	29.600	29.700	27.147	371
2024-06-21	30.500	30.500	30.000	30.000	27.421	559
2024-06-20	29.600	30.400	29.600	30.400	27.787	480
2024-06-19	30.400	30.500	29.400	29.900	27.330	1,094
2024-06-18	30.100	30.500	30.000	30.500	27.878	376
2024-06-17	30.000	30.400	29.400	30.200	27.604	871
2024-06-14	30.600	30.600	29.500	30.500	27.878	1,866

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	2.7000 EUR
2025-06-09	2.3500 EUR
2024-05-27	2.2400 EUR
2023-05-15	0.6800 EUR
2022-04-27	1.8200 EUR
2021-05-17	1.1400 EUR
2020-06-15	1.9000 EUR
2019-06-17	0.9800 EUR

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