Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	37.600	38.300	36.500	36.500	31.118	690
2023-09-26	37.700	38.500	37.100	37.500	31.971	480
2023-09-25	37.900	38.100	37.800	38.100	32.482	144
2023-09-22	38.000	38.100	37.000	38.000	32.397	351
2023-09-21	37.600	38.000	37.600	38.000	32.397	90
2023-09-20	37.600	37.600	37.000	37.600	32.056	341
2023-09-19	37.800	37.800	37.600	37.600	32.056	297
2023-09-18	38.100	38.100	37.800	37.800	32.227	60
2023-09-15	38.200	38.200	37.800	37.800	32.227	122
2023-09-14	38.500	38.500	38.200	38.200	32.568	38
2023-09-13	37.500	38.800	37.500	38.500	32.823	129
2023-09-12	37.900	38.000	37.100	38.000	32.397	147
2023-09-11	37.300	38.000	37.300	38.000	32.397	330
2023-09-08	37.500	37.800	37.400	37.800	32.227	26
2023-09-07	37.900	37.900	37.500	37.500	31.971	506
2023-09-06	38.500	38.500	37.900	37.900	32.312	791
2023-09-05	38.600	38.800	38.500	38.500	32.823	314
2023-09-04	39.800	39.800	38.500	38.500	32.823	427
2023-09-01	39.600	39.600	39.600	39.600	33.761	1
2023-08-31	39.600	39.600	39.400	39.600	33.761	64
2023-08-30	39.400	39.700	39.400	39.600	33.761	228
2023-08-29	38.200	39.300	37.900	39.300	33.506	816
2023-08-28	36.300	38.200	36.200	38.200	32.568	2,422
2023-08-25	35.900	36.000	35.900	36.000	30.692	18
2023-08-24	36.100	36.100	35.900	35.900	30.607	228
2023-08-23	36.200	36.200	36.100	36.100	30.777	19
2023-08-22	36.200	36.300	35.900	36.300	30.948	128
2023-08-21	36.200	36.200	36.200	36.200	30.863	170
2023-08-18	36.300	36.400	36.200	36.200	30.863	121
2023-08-17	36.700	36.700	36.300	36.300	30.948	402
2023-08-16	36.600	36.800	36.500	36.800	31.374	122
2023-08-15	36.500	36.500	36.500	36.500	31.118	59
2023-08-14	36.800	36.800	36.400	36.500	31.118	217
2023-08-11	36.800	36.800	36.600	36.800	31.374	162
2023-08-10	36.900	36.900	36.800	36.800	31.374	191
2023-08-09	36.900	37.000	36.900	36.900	31.459	71
2023-08-08	37.000	37.100	36.900	36.900	31.459	266
2023-08-07	37.500	37.500	37.000	37.000	31.545	902
2023-08-04	37.400	37.500	36.800	37.400	31.886	363
2023-08-03	37.500	37.500	37.400	37.400	31.886	71
2023-08-02	37.600	37.600	36.800	37.500	31.971	1,798
2023-08-01	37.600	37.600	37.600	37.600	32.056	82
2023-07-31	37.700	37.700	37.500	37.500	31.971	252
2023-07-28	37.900	37.900	37.500	37.500	31.971	305
2023-07-27	37.900	37.900	37.900	37.900	32.312	59
2023-07-26	37.900	38.100	37.900	37.900	32.312	138
2023-07-25	38.200	38.200	37.900	37.900	32.312	119
2023-07-24	38.000	38.200	38.000	38.200	32.568	81
2023-07-21	37.900	38.000	37.900	38.000	32.397	144
2023-07-20	37.900	37.900	37.900	37.900	32.312	34
2023-07-19	37.700	37.700	37.700	37.700	32.141	375
2023-07-18	37.800	37.800	37.700	37.700	32.141	152
2023-07-17	37.800	37.800	37.800	37.800	32.227	1
2023-07-14	38.000	38.000	37.400	37.800	32.227	244
2023-07-13	38.000	38.000	37.900	37.900	32.312	29
2023-07-12	38.000	38.000	37.900	38.000	32.397	163
2023-07-11	38.000	38.000	38.000	38.000	32.397	332
2023-07-10	38.000	38.000	38.000	38.000	32.397	15
2023-07-07	37.800	38.000	37.800	38.000	32.397	13
2023-07-06	38.300	38.300	37.800	37.800	32.227	148

← NewerPage 14 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.