Fonciere Inea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 32.000 | 32.000 | 31.700 | 32.000 | 31.233 | 394 |
| 2025-11-06 | 32.000 | 32.000 | 31.700 | 32.000 | 31.233 | 202 |
| 2025-11-05 | 31.900 | 32.000 | 31.400 | 31.900 | 31.136 | 388 |
| 2025-11-04 | 31.900 | 31.900 | 31.800 | 31.900 | 31.136 | 35 |
| 2025-11-03 | 32.000 | 32.100 | 31.800 | 32.100 | 31.331 | 828 |
| 2025-10-31 | 32.000 | 32.200 | 31.700 | 32.000 | 31.233 | 329 |
| 2025-10-30 | 32.000 | 32.000 | 32.000 | 32.000 | 31.233 | 304 |
| 2025-10-29 | 32.000 | 32.200 | 31.900 | 32.000 | 31.233 | 363 |
| 2025-10-28 | 31.900 | 32.200 | 31.900 | 32.000 | 31.233 | 541 |
| 2025-10-27 | 31.200 | 32.000 | 31.200 | 31.900 | 31.136 | 919 |
| 2025-10-24 | 31.500 | 32.100 | 31.300 | 31.300 | 30.550 | 917 |
| 2025-10-23 | 32.300 | 32.300 | 31.500 | 31.900 | 31.136 | 1,079 |
| 2025-10-22 | 32.300 | 32.300 | 31.800 | 31.900 | 31.136 | 603 |
| 2025-10-21 | 32.200 | 32.300 | 32.100 | 32.300 | 31.526 | 323 |
| 2025-10-20 | 32.200 | 32.200 | 32.000 | 32.200 | 31.428 | 269 |
← NewerPage 5 of 5 · 255 trading days
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.