Prodea Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	7.150	7.350	7.150	7.150	4.394	17
2023-12-18	7.000	7.350	7.000	7.000	4.302	6
2023-12-15	6.900	7.350	6.900	6.900	4.241	17
2023-12-14	7.400	7.500	7.350	7.400	4.548	152
2023-12-13	7.350	7.350	7.350	7.350	4.517	84
2023-12-12	7.350	7.350	7.350	7.350	4.517	844
2023-12-11	7.350	7.500	7.350	7.350	4.517	127
2023-12-08	7.500	7.550	7.500	7.550	4.573	1,715
2023-12-07	7.450	7.450	7.350	7.400	4.482	128
2023-12-06	7.450	7.450	7.350	7.450	4.512	354
2023-12-05	7.350	7.350	7.350	7.350	4.451	1,397
2023-12-01	7.350	7.350	7.350	7.350	4.451	281
2023-11-29	7.350	7.350	7.350	7.350	4.451	561
2023-11-28	7.350	7.350	7.300	7.350	4.451	197
2023-11-27	7.350	7.350	7.300	7.350	4.451	127
2023-11-24	7.200	7.300	7.200	7.200	4.361	72
2023-11-20	7.300	7.500	7.300	7.500	4.542	120
2023-11-17	7.150	7.300	7.150	7.150	4.330	30
2023-11-16	7.300	7.300	7.300	7.300	4.421	29
2023-11-13	7.300	7.300	7.300	7.300	4.421	151
2023-11-08	7.300	7.500	7.300	7.300	4.421	228
2023-11-07	7.300	7.500	7.300	7.500	4.542	577
2023-11-06	7.300	7.300	7.250	7.300	4.421	76
2023-11-03	7.250	7.500	7.250	7.450	4.512	427
2023-11-01	7.500	7.500	7.250	7.500	4.542	50
2023-10-31	7.300	7.300	7.250	7.300	4.421	127
2023-10-30	7.250	7.250	7.250	7.250	4.391	74
2023-10-27	7.250	7.250	7.250	7.250	4.391	674
2023-10-24	7.250	7.250	7.200	7.250	4.391	327
2023-10-20	7.250	7.250	7.200	7.250	4.391	30
2023-10-19	7.300	7.300	7.200	7.300	4.421	98
2023-10-17	7.250	7.300	7.200	7.300	4.421	258
2023-10-16	7.250	7.250	7.200	7.250	4.391	127
2023-10-13	7.250	7.250	7.200	7.250	4.391	240
2023-10-12	7.500	7.500	7.200	7.500	4.542	1
2023-10-11	7.200	7.250	7.200	7.250	4.391	197
2023-10-10	7.200	7.300	7.200	7.300	4.421	23
2023-10-06	6.950	7.200	6.950	7.200	4.361	1,000
2023-10-05	7.000	7.000	7.000	7.000	4.239	11
2023-10-03	6.700	7.000	6.500	7.000	4.239	496
2023-10-02	6.700	7.000	6.700	6.700	4.058	126
2023-09-29	7.000	7.000	7.000	7.000	4.239	100
2023-09-28	7.100	7.100	6.600	6.600	3.997	128
2023-09-27	6.900	7.000	6.900	6.900	4.179	80
2023-09-26	6.950	7.000	6.950	6.950	4.209	10
2023-09-21	7.200	7.200	6.950	6.950	4.209	47
2023-09-15	7.000	7.000	7.000	7.000	4.239	285
2023-09-14	7.000	7.000	7.000	7.000	4.239	140
2023-09-13	7.000	7.000	7.000	7.000	4.239	588
2023-09-12	7.100	7.100	7.000	7.100	4.300	47
2023-09-11	7.000	7.200	7.000	7.200	4.361	290
2023-09-07	7.000	7.100	7.000	7.000	4.239	482
2023-08-31	7.100	7.100	7.000	7.000	4.239	1,300
2023-08-30	7.100	7.100	7.050	7.100	4.300	127
2023-08-29	7.100	7.100	7.050	7.100	4.300	127
2023-08-24	7.200	7.200	7.050	7.200	4.361	100
2023-08-18	7.150	7.150	7.050	7.150	4.330	105
2023-08-11	7.050	7.050	7.050	7.050	4.270	30
2023-08-10	7.100	7.150	7.050	7.050	4.270	86
2023-08-09	7.150	7.150	7.050	7.150	4.330	30

← NewerPage 11 of 15 · 896 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	1.5066 EUR
2025-12-15	0.2160 EUR
2025-06-16	0.2350 EUR
2024-12-11	0.4700 EUR
2024-06-14	0.1370 EUR
2023-12-11	0.1100 EUR
2023-06-16	0.1450 EUR
2022-12-14	0.1100 EUR
2022-06-09	0.1690 EUR
2021-12-14	0.1100 EUR
2021-09-30	0.2900 EUR
2021-06-10	0.2120 EUR
2020-12-07	0.1400 EUR
2020-04-16	0.2950 EUR
2019-12-18	0.3180 EUR
2019-06-20	0.1960 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.