Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	32.600	32.600	30.000	30.300	27.696	2,133
2024-06-12	32.000	32.000	31.100	31.900	29.158	1,015
2024-06-11	33.200	33.200	31.900	32.000	29.249	1,566
2024-06-10	32.500	33.000	31.800	31.800	29.067	1,183
2024-06-07	33.100	33.100	32.500	32.500	29.706	555
2024-06-06	33.100	33.100	33.000	33.000	30.163	11
2024-06-05	33.000	33.000	33.000	33.000	30.163	16
2024-06-04	33.000	33.100	33.000	33.000	30.163	3,282
2024-06-03	32.700	33.000	32.300	33.000	30.163	1,196
2024-05-31	32.700	33.000	32.700	32.700	29.889	403
2024-05-30	31.400	32.800	31.400	32.700	29.889	991
2024-05-29	31.800	33.100	31.600	31.600	28.884	1,254
2024-05-28	32.100	32.700	31.000	31.800	29.067	771
2024-05-27	31.600	32.500	31.500	32.100	29.341	869
2024-05-24	33.200	33.300	33.000	33.300	28.390	3,083
2024-05-23	33.400	33.400	33.000	33.200	28.305	836
2024-05-22	33.500	33.500	32.500	33.400	28.475	5,993
2024-05-21	33.500	33.500	32.500	33.500	28.561	1,062
2024-05-20	33.200	33.500	33.000	33.500	28.561	1,487
2024-05-17	32.800	33.200	32.800	33.200	28.305	798
2024-05-16	33.400	33.400	32.100	32.700	27.879	3,151
2024-05-15	32.900	33.400	32.900	33.400	28.475	1,221
2024-05-14	32.800	34.200	32.700	32.700	27.879	1,316
2024-05-13	32.500	32.800	32.500	32.500	27.708	357
2024-05-10	33.000	33.000	32.200	32.200	27.452	1,205
2024-05-09	34.000	34.000	33.000	33.000	28.134	1,155
2024-05-08	33.000	33.000	33.000	33.000	28.134	866
2024-05-07	33.000	33.000	32.900	33.000	28.134	465
2024-05-06	33.000	33.000	32.200	33.000	28.134	1,041
2024-05-03	32.700	32.900	32.300	32.300	27.538	1,019
2024-05-02	33.000	33.000	32.500	32.700	27.879	146
2024-04-30	33.300	33.300	32.700	32.900	28.049	930
2024-04-29	33.000	33.400	33.000	33.400	28.475	275
2024-04-26	33.400	33.500	32.900	32.900	28.049	1,238
2024-04-25	33.000	33.300	32.800	33.300	28.390	827
2024-04-24	32.900	33.000	32.900	32.900	28.049	115
2024-04-23	33.000	33.500	32.800	32.800	27.964	697
2024-04-22	32.600	32.800	32.600	32.700	27.879	386
2024-04-19	32.900	33.000	32.600	32.600	27.793	99
2024-04-18	33.000	33.000	32.600	32.700	27.879	123
2024-04-17	32.900	33.000	32.900	33.000	28.134	220
2024-04-16	32.700	33.000	32.500	32.900	28.049	363
2024-04-15	33.000	33.000	32.700	32.700	27.879	177
2024-04-12	32.900	33.200	32.600	33.000	28.134	269
2024-04-11	33.000	33.000	33.000	33.000	28.134	186
2024-04-10	33.000	33.600	33.000	33.000	28.134	1,175
2024-04-09	33.000	33.000	33.000	33.000	28.134	667
2024-04-08	33.400	33.400	32.900	33.000	28.134	1,040
2024-04-05	32.800	33.300	32.700	33.000	28.134	5,194
2024-04-04	32.600	33.600	32.300	32.800	27.964	5,841
2024-04-03	32.700	32.900	31.900	32.600	27.793	1,495
2024-04-02	32.600	32.800	32.500	32.700	27.879	254
2024-03-28	32.900	33.200	32.300	32.600	27.793	3,203
2024-03-27	33.100	33.600	32.800	32.900	28.049	1,338
2024-03-26	33.600	33.700	32.800	33.000	28.134	1,168
2024-03-25	33.500	33.800	33.500	33.600	28.646	118
2024-03-22	34.000	34.000	33.600	33.600	28.646	68
2024-03-21	34.000	34.000	34.000	34.000	28.987	24
2024-03-20	33.500	34.000	33.500	34.000	28.987	478
2024-03-19	34.000	34.100	33.500	33.500	28.561	196

← NewerPage 11 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.