Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	42.500	43.600	42.200	42.200	35.366	521
2023-04-11	42.100	42.100	42.000	42.000	35.199	4
2023-04-06	42.100	42.100	42.100	42.100	35.283	1
2023-04-05	42.100	42.100	42.100	42.100	35.283	1
2023-04-04	42.100	42.100	42.000	42.000	35.199	9
2023-04-03	42.400	42.400	42.000	42.000	35.199	72
2023-03-31	42.100	42.100	41.900	41.900	35.115	13
2023-03-30	41.100	41.500	41.100	41.500	34.780	74
2023-03-29	41.800	41.800	41.200	41.200	34.528	138
2023-03-28	42.000	42.000	41.900	42.000	35.199	65
2023-03-27	41.600	42.000	41.600	42.000	35.199	60
2023-03-24	41.800	41.800	41.400	41.600	34.863	118
2023-03-23	42.200	42.200	41.800	41.800	35.031	277
2023-03-22	42.400	42.400	42.000	42.000	35.199	15
2023-03-21	42.200	42.400	42.000	42.000	35.199	72
2023-03-20	41.800	42.100	41.800	42.100	35.283	102
2023-03-17	41.000	41.700	40.500	41.700	34.947	425
2023-03-16	41.200	41.500	41.000	41.000	34.361	98
2023-03-15	42.800	42.800	41.000	41.000	34.361	754
2023-03-14	42.600	42.800	42.600	42.800	35.869	191
2023-03-13	42.800	42.800	40.800	42.500	35.618	4,953
2023-03-10	42.900	42.900	42.000	42.900	35.953	260
2023-03-09	42.900	43.000	42.900	43.000	36.037	45
2023-03-08	43.200	43.200	42.700	42.700	35.785	344
2023-03-07	43.300	43.300	43.200	43.200	36.204	131
2023-03-06	43.300	43.400	42.500	43.200	36.204	362
2023-03-03	43.400	43.400	43.300	43.300	36.288	77
2023-03-02	43.400	43.500	43.400	43.400	36.372	155
2023-03-01	43.500	43.600	43.500	43.500	36.456	212
2023-02-28	43.500	43.500	43.500	43.500	36.456	13
2023-02-27	43.400	43.500	42.500	43.500	36.456	502
2023-02-24	43.500	43.500	43.500	43.500	36.456	58
2023-02-23	43.600	43.600	43.100	43.400	36.372	105
2023-02-22	43.400	43.400	43.400	43.400	36.372	3
2023-02-21	43.400	43.400	43.300	43.400	36.372	31
2023-02-20	43.500	43.500	43.000	43.300	36.288	334
2023-02-17	43.500	43.500	43.500	43.500	36.456	204
2023-02-16	43.600	43.600	43.400	43.500	36.456	4,916
2023-02-15	43.400	43.500	43.400	43.400	36.372	147
2023-02-14	43.500	43.500	43.000	43.400	36.372	134
2023-02-13	43.500	43.500	43.500	43.500	36.456	10
2023-02-10	43.400	43.400	43.200	43.200	36.204	217
2023-02-09	43.400	43.400	43.300	43.300	36.288	28
2023-02-08	42.900	43.000	42.900	43.000	36.037	140
2023-02-07	42.900	42.900	42.800	42.900	35.953	32
2023-02-06	42.600	42.600	42.600	42.600	35.702	152
2023-02-03	42.600	42.600	42.400	42.500	35.618	164
2023-02-02	42.500	42.900	42.500	42.900	35.953	430
2023-02-01	42.500	42.500	42.100	42.500	35.618	176
2023-01-31	42.500	42.500	42.400	42.400	35.534	87
2023-01-30	42.700	42.700	42.500	42.500	35.618	185
2023-01-27	42.600	42.700	42.600	42.700	35.785	57
2023-01-26	42.700	42.700	42.400	42.600	35.702	59
2023-01-25	42.700	42.700	42.500	42.500	35.618	111
2023-01-24	42.800	42.800	42.600	42.600	35.702	178
2023-01-23	42.700	42.700	42.500	42.600	35.702	190
2023-01-20	42.500	42.500	42.400	42.400	35.534	108
2023-01-19	42.200	42.700	42.100	42.700	35.785	209
2023-01-18	42.700	42.700	42.200	42.200	35.366	507
2023-01-17	42.300	42.700	42.300	42.700	35.785	158

← NewerPage 16 of 22 · 1,285 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.