Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.800	33.300	32.700	33.300	30.438	346
2025-02-24	33.100	33.300	32.700	32.700	29.889	409
2025-02-21	32.800	33.200	32.600	33.100	30.255	611
2025-02-20	32.100	33.100	32.100	32.900	30.072	505
2025-02-19	32.400	32.500	32.100	32.100	29.341	542
2025-02-18	32.500	32.500	32.100	32.400	29.615	202
2025-02-17	32.500	32.600	32.200	32.500	29.706	486
2025-02-14	32.300	33.100	32.200	32.500	29.706	1,055
2025-02-13	32.800	32.800	32.300	32.300	29.524	793
2025-02-12	33.800	34.300	32.000	32.200	29.432	4,331
2025-02-11	33.600	34.200	33.600	33.800	30.895	720
2025-02-10	33.300	33.400	33.200	33.400	30.529	67
2025-02-07	33.400	33.400	32.900	33.300	30.438	88
2025-02-06	33.300	33.500	33.300	33.400	30.529	49
2025-02-05	33.300	33.300	33.300	33.300	30.438	55
2025-02-04	33.100	33.400	33.100	33.300	30.438	45
2025-02-03	33.400	33.400	32.800	33.100	30.255	250
2025-01-31	33.100	33.400	33.000	33.400	30.529	170
2025-01-30	33.200	33.200	33.000	33.100	30.255	86
2025-01-29	33.200	33.200	33.200	33.200	30.346	16
2025-01-28	32.900	33.300	32.900	33.200	30.346	291
2025-01-27	32.900	33.000	32.500	33.000	30.163	623
2025-01-24	33.200	33.200	32.700	33.000	30.163	2,326
2025-01-23	33.700	33.700	32.500	33.200	30.346	1,243
2025-01-22	34.000	34.400	33.200	33.700	30.803	523
2025-01-21	34.200	34.200	33.600	34.000	31.077	119
2025-01-20	34.600	34.600	33.900	34.200	31.260	285
2025-01-17	34.200	34.600	34.100	34.600	31.626	56
2025-01-16	33.900	34.600	33.200	34.200	31.260	996
2025-01-15	33.800	33.900	33.200	33.900	30.986	830
2025-01-14	33.800	34.100	33.800	34.100	31.169	770
2025-01-13	33.100	33.800	33.100	33.500	30.620	1,257
2025-01-10	33.800	34.400	33.700	34.200	31.260	323
2025-01-09	33.700	33.900	33.000	33.800	30.895	281
2025-01-08	33.800	34.200	33.000	33.900	30.986	978
2025-01-07	33.100	34.200	33.000	34.100	31.169	360
2025-01-06	33.100	33.600	32.600	33.100	30.255	867
2025-01-03	33.400	33.400	32.800	33.100	30.255	239
2025-01-02	33.900	33.900	33.100	33.400	30.529	365
2024-12-31	32.200	33.100	32.200	33.000	30.163	1,317
2024-12-30	31.300	32.000	31.300	31.900	29.158	665
2024-12-27	31.300	31.400	31.200	31.300	28.610	637
2024-12-24	31.300	31.300	31.300	31.300	28.610	118
2024-12-23	31.500	31.500	31.300	31.300	28.610	189
2024-12-20	31.000	31.400	31.000	31.400	28.701	434
2024-12-19	31.900	31.900	30.900	31.300	28.610	1,303
2024-12-18	31.900	31.900	31.500	31.900	29.158	128
2024-12-17	31.900	31.900	31.500	31.900	29.158	682
2024-12-16	32.000	32.000	31.600	31.900	29.158	530
2024-12-13	32.000	32.000	31.500	32.000	29.249	218
2024-12-12	31.900	32.100	31.600	32.000	29.249	347
2024-12-11	32.200	32.200	31.400	31.900	29.158	1,772
2024-12-10	32.500	32.500	31.600	32.200	29.432	829
2024-12-09	31.600	32.500	31.600	32.500	29.706	1,525
2024-12-06	31.500	31.600	31.100	31.500	28.792	495
2024-12-05	31.100	31.600	31.100	31.600	28.884	291
2024-12-04	31.000	31.500	30.800	31.100	28.427	1,081
2024-12-03	30.400	31.000	30.000	30.800	28.153	1,543
2024-12-02	31.600	31.600	31.000	31.000	28.335	588
2024-11-29	31.900	31.900	31.300	31.800	29.067	640

← NewerPage 8 of 22 · 1,281 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.