Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	33.800	34.200	33.800	34.000	28.987	200
2024-03-15	33.300	33.500	33.100	33.500	28.561	321
2024-03-14	33.800	33.800	33.000	33.300	28.390	927
2024-03-13	34.000	34.000	33.600	33.800	28.816	465
2024-03-12	34.600	34.600	34.300	34.300	29.243	153
2024-03-11	34.600	34.800	34.000	34.600	29.499	457
2024-03-08	35.200	35.200	34.500	34.500	29.413	523
2024-03-07	35.300	35.300	34.300	35.200	30.010	451
2024-03-06	35.300	35.500	35.300	35.300	30.095	117
2024-03-05	35.300	35.500	35.000	35.300	30.095	310
2024-03-04	36.000	36.000	33.200	35.300	30.095	1,497
2024-03-01	36.000	36.000	35.700	36.000	30.692	41
2024-02-29	35.500	36.000	35.400	36.000	30.692	3,394
2024-02-28	35.400	35.400	34.300	35.200	30.010	1,107
2024-02-27	34.500	34.700	34.500	34.700	29.584	101
2024-02-26	34.700	34.800	34.500	34.500	29.413	394
2024-02-23	35.000	35.000	34.700	34.700	29.584	92
2024-02-22	35.000	35.000	35.000	35.000	29.840	51
2024-02-21	35.100	35.100	34.900	35.000	29.840	267
2024-02-20	34.900	35.100	34.600	35.100	29.925	145
2024-02-19	35.300	35.300	34.900	34.900	29.754	175
2024-02-16	36.000	36.200	35.000	35.000	29.840	943
2024-02-15	36.000	36.000	35.000	35.900	30.607	488
2024-02-14	36.100	36.100	36.100	36.100	30.777	1
2024-02-13	36.000	36.100	36.000	36.100	30.777	23
2024-02-12	36.500	36.500	36.000	36.200	30.863	59
2024-02-09	36.500	36.500	36.000	36.500	31.118	515
2024-02-08	36.400	36.400	36.000	36.400	31.033	125
2024-02-07	36.900	36.900	35.900	36.000	30.692	646
2024-02-06	37.100	37.100	36.100	36.900	31.459	584
2024-02-05	37.400	37.400	37.100	37.100	31.630	105
2024-02-02	37.600	37.600	37.400	37.400	31.886	4,135
2024-02-01	37.500	37.600	37.500	37.600	32.056	14
2024-01-31	37.600	37.600	37.200	37.500	31.971	582
2024-01-30	37.600	37.600	37.600	37.600	32.056	2
2024-01-29	37.600	37.600	37.200	37.600	32.056	317
2024-01-26	37.500	37.500	37.200	37.500	31.971	347
2024-01-25	37.600	37.600	37.300	37.500	31.971	129
2024-01-24	37.600	37.800	37.300	37.800	32.227	242
2024-01-23	37.500	37.600	37.300	37.600	32.056	88
2024-01-22	37.400	37.500	37.400	37.500	31.971	94
2024-01-19	37.600	37.600	37.400	37.400	31.886	115
2024-01-18	37.600	37.600	37.600	37.600	32.056	17
2024-01-17	37.800	37.800	37.200	37.600	32.056	823
2024-01-16	37.800	37.800	37.300	37.800	32.227	392
2024-01-15	37.800	37.900	37.600	37.800	32.227	353
2024-01-12	37.700	37.800	37.700	37.800	32.227	130
2024-01-11	37.500	37.500	37.500	37.500	31.971	1
2024-01-10	37.400	37.500	37.400	37.500	31.971	26
2024-01-09	37.400	37.500	37.400	37.400	31.886	155
2024-01-08	37.300	37.400	37.200	37.400	31.886	171
2024-01-05	37.400	37.400	37.200	37.300	31.800	347
2024-01-04	37.600	37.700	37.200	37.300	31.800	956
2024-01-03	37.800	37.800	37.400	37.600	32.056	286
2024-01-02	38.000	38.200	37.500	37.800	32.227	683
2023-12-29	38.300	38.300	37.400	38.000	32.397	1,772
2023-12-28	36.800	38.000	36.800	38.000	32.397	1,004
2023-12-27	36.200	37.000	35.200	37.000	31.545	2,271
2023-12-22	35.900	35.900	34.600	35.800	30.522	611
2023-12-21	37.000	37.000	34.900	35.900	30.607	9,141

← NewerPage 12 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.