Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	42.500	42.500	42.300	42.300	35.450	27
2023-01-13	42.500	42.500	42.100	42.100	35.283	6
2023-01-12	42.100	42.200	42.100	42.100	35.283	276
2023-01-11	42.500	42.500	42.000	42.000	35.199	126
2023-01-10	41.400	42.200	41.200	42.200	35.366	215
2023-01-09	42.000	42.300	41.500	41.500	34.780	374
2023-01-06	41.900	41.900	41.700	41.900	35.115	39
2023-01-05	41.600	41.600	40.900	41.600	34.863	374
2023-01-04	41.900	42.000	40.500	41.400	34.696	691
2023-01-03	41.900	41.900	41.500	41.700	34.947	52
2023-01-02	41.600	42.000	41.600	41.700	34.947	35
2022-12-30	41.600	41.600	41.400	41.500	34.780	567
2022-12-29	41.800	42.000	41.600	41.600	34.863	174
2022-12-28	41.600	41.700	40.800	41.600	34.863	852
2022-12-27	41.900	42.000	41.600	41.700	34.947	1,110
2022-12-23	42.000	42.200	41.600	42.000	35.199	414
2022-12-22	42.000	42.400	41.200	42.000	35.199	452
2022-12-21	41.800	42.000	41.800	42.000	35.199	128
2022-12-20	41.500	42.500	41.200	41.700	34.947	790
2022-12-19	39.800	42.800	39.800	42.800	35.869	2,900
2022-12-16	39.800	39.800	39.400	39.800	33.355	1,321
2022-12-15	39.600	39.800	39.400	39.600	33.187	678
2022-12-14	39.200	39.600	39.200	39.500	33.104	113
2022-12-13	39.100	39.300	38.500	39.200	32.852	219
2022-12-12	37.700	38.400	37.700	38.400	32.182	601
2022-12-09	37.700	38.400	37.700	37.700	31.595	761
2022-12-08	38.000	38.300	37.700	37.700	31.595	1,292
2022-12-07	39.200	39.200	37.600	38.100	31.930	2,691
2022-12-06	39.700	39.700	39.200	39.200	32.852	430
2022-12-05	39.400	39.700	39.400	39.700	33.271	162
2022-12-02	38.900	39.100	38.900	39.100	32.768	195
2022-12-01	38.600	39.500	38.400	39.000	32.685	1,392
2022-11-30	39.400	39.400	38.400	38.500	32.265	1,387
2022-11-29	39.500	39.600	39.300	39.300	32.936	91
2022-11-28	39.000	39.500	38.800	39.500	33.104	659
2022-11-25	39.400	39.500	38.800	38.900	32.601	1,140
2022-11-24	39.600	39.600	39.300	39.300	32.936	276
2022-11-23	39.600	39.700	39.200	39.300	32.936	999
2022-11-22	39.600	39.600	39.500	39.600	33.187	351
2022-11-21	39.900	39.900	39.400	39.400	33.020	879
2022-11-18	39.800	39.900	39.600	39.700	33.271	684
2022-11-17	40.100	40.100	39.000	39.900	33.439	955
2022-11-16	40.100	40.100	40.100	40.100	33.606	9
2022-11-15	40.100	40.200	40.100	40.100	33.606	605
2022-11-14	39.900	40.100	39.900	40.000	33.523	448
2022-11-11	39.800	39.900	39.600	39.900	33.439	324
2022-11-10	39.900	39.900	39.800	39.800	33.355	4
2022-11-09	40.100	40.100	39.700	39.900	33.439	234
2022-11-08	40.100	40.100	39.900	40.100	33.606	93
2022-11-07	39.700	40.000	39.700	40.000	33.523	154
2022-11-04	40.100	40.100	39.700	39.700	33.271	196
2022-11-03	40.100	40.100	40.000	40.100	33.606	20
2022-11-02	40.100	40.100	40.100	40.100	33.606	21
2022-11-01	39.900	40.000	39.900	40.000	33.523	54
2022-10-31	39.800	40.100	39.800	40.000	33.523	306
2022-10-28	39.900	39.900	39.900	39.900	33.439	111
2022-10-27	39.700	39.800	39.500	39.800	33.355	530
2022-10-26	39.700	40.000	39.700	39.800	33.355	124
2022-10-25	39.500	40.000	39.500	39.600	33.187	33,219
2022-10-24	39.600	39.600	38.800	39.500	33.104	655

← NewerPage 17 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.