Prodea Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	5.750	5.800	5.500	5.750	3.856	1,703
2025-04-02	5.750	5.900	5.750	5.900	3.957	137
2025-04-01	5.900	5.900	5.900	5.900	3.957	806
2025-03-31	5.900	6.000	5.900	6.000	4.024	893
2025-03-28	5.850	5.900	5.800	5.800	3.890	9,327
2025-03-27	5.900	5.900	5.850	5.900	3.957	401
2025-03-26	5.800	5.900	5.800	5.900	3.957	181
2025-03-24	5.900	5.900	5.900	5.900	3.957	6,395
2025-03-21	6.100	6.100	5.800	5.900	3.957	1,766
2025-03-20	5.900	5.900	5.900	5.900	3.957	2,400
2025-03-18	6.100	6.100	5.900	6.050	4.057	957
2025-03-14	6.000	6.000	6.000	6.000	4.024	63
2025-03-13	5.900	6.000	5.900	6.000	4.024	354
2025-03-12	5.900	6.100	5.900	5.950	3.990	471
2025-03-11	5.900	6.000	5.900	5.900	3.957	131
2025-03-10	6.000	6.000	5.950	5.950	3.990	419
2025-03-07	5.950	6.000	5.950	5.950	3.990	2
2025-03-06	6.050	6.050	6.000	6.000	4.024	1,250
2025-03-05	6.100	6.100	6.000	6.000	4.024	4,395
2025-03-04	6.100	6.150	6.100	6.100	4.091	141
2025-02-28	6.100	6.150	6.100	6.100	4.091	110
2025-02-26	6.150	6.150	5.900	6.100	4.091	332
2025-02-25	6.100	6.150	6.100	6.150	4.124	1,490
2025-02-24	5.850	6.150	5.850	6.150	4.124	1,510
2025-02-21	6.200	6.200	5.850	5.850	3.923	1,215
2025-02-20	6.100	6.100	6.000	6.000	4.024	431
2025-02-19	6.100	6.150	6.100	6.150	4.124	810
2025-02-18	6.100	6.100	6.100	6.100	4.091	100
2025-02-17	6.100	6.300	6.100	6.100	4.091	670
2025-02-14	6.150	6.250	6.100	6.200	4.158	1,211
2025-02-13	6.100	6.200	6.100	6.100	4.091	1,538
2025-02-12	6.050	6.100	6.050	6.100	4.091	190
2025-02-11	6.100	6.250	6.100	6.150	4.124	6,027
2025-02-10	6.100	6.400	6.050	6.150	4.124	10,603
2025-02-07	6.250	6.250	6.050	6.050	4.057	1,088
2025-02-06	6.200	6.300	6.200	6.300	4.225	108
2025-02-05	6.350	6.350	6.050	6.200	4.158	395
2025-02-04	6.150	6.200	6.150	6.150	4.124	17
2025-02-03	5.800	6.200	5.800	6.050	4.057	132
2025-01-31	6.350	6.350	6.200	6.350	4.258	7
2025-01-29	6.250	6.250	6.200	6.200	4.158	527
2025-01-27	6.400	6.600	6.250	6.250	4.191	894
2025-01-24	6.200	6.550	6.200	6.550	4.392	152
2025-01-23	6.400	6.450	6.400	6.450	4.325	115
2025-01-22	6.300	6.450	6.250	6.400	4.292	349
2025-01-21	6.200	6.450	6.200	6.200	4.158	118
2025-01-20	6.100	6.450	6.100	6.450	4.325	342
2025-01-17	6.200	6.600	6.200	6.250	4.191	114
2025-01-16	6.200	6.450	6.200	6.200	4.158	47
2025-01-15	6.550	6.550	6.200	6.200	4.158	16
2025-01-14	6.500	6.600	6.100	6.100	4.091	245
2025-01-13	6.650	6.650	6.450	6.500	4.359	694
2025-01-10	6.650	6.650	6.450	6.600	4.426	136
2025-01-07	6.700	6.700	6.450	6.650	4.460	104
2025-01-03	6.150	6.650	6.100	6.650	4.460	126
2025-01-02	6.600	6.600	6.450	6.450	4.325	587
2024-12-31	6.600	6.600	6.450	6.600	4.426	18
2024-12-30	6.600	6.600	6.450	6.450	4.325	4,823
2024-12-27	6.800	6.800	6.600	6.600	4.426	1,507
2024-12-23	6.800	6.800	6.700	6.700	4.493	688

← NewerPage 7 of 15 · 895 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.