Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	38.300	38.300	38.300	38.300	32.653	8
2023-07-04	38.300	38.300	38.300	38.300	32.653	341
2023-07-03	37.900	38.200	37.900	38.200	32.568	122
2023-06-30	38.000	38.000	38.000	38.000	32.397	1
2023-06-29	37.800	37.800	37.800	37.800	32.227	58
2023-06-28	37.800	37.800	37.800	37.800	32.227	11
2023-06-27	37.800	37.800	37.700	37.700	32.141	14
2023-06-26	37.500	37.600	37.300	37.600	32.056	176
2023-06-23	36.800	37.800	36.700	37.700	32.141	528
2023-06-22	36.700	36.700	36.700	36.700	31.289	57
2023-06-21	36.400	36.700	36.400	36.700	31.289	137
2023-06-20	37.100	37.100	36.500	36.600	31.204	591
2023-06-19	37.800	37.800	37.000	37.100	31.630	1,766
2023-06-16	38.900	38.900	37.400	37.800	32.227	853
2023-06-15	38.400	38.800	38.000	38.800	33.079	302
2023-06-14	38.900	38.900	38.200	38.400	32.738	171
2023-06-13	38.300	38.800	38.300	38.800	33.079	154
2023-06-12	38.000	38.200	38.000	38.200	32.568	67
2023-06-09	38.000	38.000	36.900	37.800	32.227	473
2023-06-08	37.900	37.900	37.900	37.900	32.312	2
2023-06-07	37.900	37.900	36.900	37.900	32.312	341
2023-06-06	37.400	37.800	37.200	37.800	32.227	206
2023-06-05	37.800	37.800	37.400	37.400	31.886	222
2023-06-02	36.500	37.800	36.500	37.800	32.227	394
2023-06-01	36.800	36.900	36.800	36.900	31.459	204
2023-05-31	37.300	37.300	36.900	36.900	31.459	187
2023-05-30	37.400	37.400	37.000	37.000	31.545	147
2023-05-29	37.000	37.300	37.000	37.300	31.800	166
2023-05-26	36.600	37.800	36.500	36.900	31.459	526
2023-05-25	35.800	36.600	35.800	36.600	31.204	134
2023-05-24	36.400	36.400	35.700	35.700	30.436	198
2023-05-23	36.000	36.500	35.100	36.100	30.777	1,844
2023-05-22	36.800	36.800	36.300	36.700	31.289	705
2023-05-19	36.400	36.800	36.400	36.800	31.374	222
2023-05-18	36.800	37.200	36.400	36.400	31.033	1,505
2023-05-17	37.800	38.000	36.800	36.800	31.374	4,963
2023-05-16	37.900	38.400	37.500	37.800	32.227	1,691
2023-05-15	38.500	38.500	37.700	37.800	32.227	334
2023-05-12	40.000	41.700	40.000	40.000	33.523	2,371
2023-05-11	40.300	40.300	40.000	40.200	33.690	478
2023-05-10	40.100	40.700	40.100	40.200	33.690	89
2023-05-09	41.200	41.200	39.700	40.000	33.523	535
2023-05-08	41.000	41.100	40.400	41.100	34.444	685
2023-05-05	41.200	41.200	41.000	41.000	34.361	50
2023-05-04	41.400	41.400	41.200	41.200	34.528	56
2023-05-03	41.700	41.700	41.100	41.300	34.612	223
2023-05-02	40.900	42.300	40.900	41.800	35.031	130
2023-04-28	41.100	41.100	40.500	40.600	34.025	395
2023-04-27	41.300	41.300	41.200	41.200	34.528	69
2023-04-26	41.400	41.400	41.200	41.400	34.696	266
2023-04-25	41.800	41.800	41.400	41.500	34.780	184
2023-04-24	41.500	41.900	41.500	41.800	35.031	199
2023-04-21	42.200	42.200	41.700	41.700	34.947	118
2023-04-20	42.300	42.300	42.200	42.200	35.366	104
2023-04-19	42.100	42.100	42.100	42.100	35.283	3
2023-04-18	42.200	42.200	42.100	42.100	35.283	2
2023-04-17	41.800	41.800	41.800	41.800	35.031	53
2023-04-14	42.000	42.000	41.700	41.800	35.031	177
2023-04-13	42.300	42.300	41.300	42.000	35.199	551
2023-04-12	42.500	43.600	42.200	42.200	35.366	521

← NewerPage 15 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.