Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	39.600	39.600	39.500	39.500	33.104	194
2022-10-20	39.500	39.600	39.500	39.600	33.187	32
2022-10-19	39.500	39.600	39.200	39.500	33.104	169
2022-10-18	39.400	40.000	39.400	39.500	33.104	1,238
2022-10-17	40.100	40.100	40.000	40.000	33.523	40
2022-10-14	40.000	40.100	39.000	40.000	33.523	677
2022-10-13	39.800	40.000	39.800	39.900	33.439	200
2022-10-12	39.900	39.900	39.600	39.700	33.271	130
2022-10-11	39.400	39.900	39.400	39.800	33.355	120
2022-10-10	39.400	39.600	39.400	39.600	33.187	107
2022-10-07	39.800	39.800	39.400	39.400	33.020	19,287
2022-10-06	40.000	40.600	39.400	39.600	33.187	620
2022-10-05	39.600	40.200	39.400	39.400	33.020	173
2022-10-04	39.800	40.400	39.500	39.700	33.271	144
2022-10-03	40.400	40.400	39.100	39.600	33.187	519
2022-09-30	40.400	40.400	39.200	40.000	33.523	401
2022-09-29	40.500	40.500	39.400	40.000	33.523	361
2022-09-28	39.900	40.900	39.900	40.600	34.025	149
2022-09-27	39.800	39.800	39.400	39.600	33.187	871
2022-09-26	40.400	40.900	40.000	40.000	33.523	390
2022-09-23	40.400	40.500	39.200	40.500	33.942	364
2022-09-22	40.800	40.900	39.600	40.400	33.858	373
2022-09-21	41.200	41.900	38.500	40.100	33.606	2,306
2022-09-20	42.000	42.000	41.200	41.200	34.528	264
2022-09-19	41.800	42.300	41.100	41.700	34.947	601
2022-09-16	42.800	42.800	41.800	41.800	35.031	406
2022-09-15	41.900	43.000	41.900	42.000	35.199	655
2022-09-14	41.900	42.000	41.900	42.000	35.199	698
2022-09-13	42.600	42.600	41.900	41.900	35.115	202
2022-09-12	42.400	42.600	42.200	42.200	35.366	284
2022-09-09	42.600	42.600	42.400	42.400	35.534	168
2022-09-08	42.900	42.900	42.500	42.500	35.618	876
2022-09-07	42.500	42.500	42.500	42.500	35.618	1
2022-09-06	43.000	43.000	42.500	42.500	35.618	303
2022-09-05	42.600	43.000	41.600	43.000	36.037	1,802
2022-09-02	43.000	43.000	42.500	42.600	35.702	287
2022-09-01	43.200	43.200	42.500	42.500	35.618	979
2022-08-31	43.600	43.600	43.200	43.200	36.204	84
2022-08-30	43.300	43.300	43.200	43.200	36.204	210
2022-08-29	43.400	43.800	43.200	43.300	36.288	180
2022-08-26	43.200	43.200	43.200	43.200	36.204	5
2022-08-25	43.500	43.900	43.300	43.300	36.288	208
2022-08-24	43.500	43.800	43.500	43.500	36.456	47
2022-08-23	43.800	44.000	43.400	43.500	36.456	448
2022-08-22	43.900	43.900	43.200	43.800	36.707	262
2022-08-19	43.900	44.000	43.800	43.800	36.707	85
2022-08-18	43.800	44.000	43.800	44.000	36.875	144
2022-08-17	44.000	44.000	43.600	43.600	36.540	202
2022-08-16	44.000	44.100	43.900	44.100	36.959	237
2022-08-15	44.000	44.000	43.900	43.900	36.791	59
2022-08-12	44.100	44.200	44.000	44.000	36.875	288
2022-08-11	44.000	44.100	43.500	44.100	36.959	182
2022-08-10	44.000	44.000	43.000	43.800	36.707	575
2022-08-09	44.000	44.100	43.600	43.600	36.540	319
2022-08-08	44.000	44.000	43.500	44.000	36.875	305
2022-08-05	43.500	43.800	43.500	43.800	36.707	38
2022-08-04	43.500	43.700	43.000	43.500	36.456	332
2022-08-03	43.500	43.600	43.500	43.500	36.456	522
2022-08-02	43.500	43.800	43.200	43.500	36.456	421
2022-08-01	43.700	43.800	43.400	43.700	36.623	456

← NewerPage 18 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.