Prodea Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	6.550	6.800	6.550	6.800	4.560	701
2024-12-19	6.700	6.900	6.500	6.850	4.594	156
2024-12-17	6.850	6.900	6.500	6.500	4.359	292
2024-12-16	6.850	7.000	6.850	6.850	4.594	420
2024-12-13	6.900	7.500	6.350	6.800	4.560	399
2024-12-12	6.400	6.900	6.400	6.400	4.292	127
2024-12-10	6.800	7.000	6.800	7.000	4.379	5,996
2024-12-09	6.600	6.800	6.600	6.800	4.254	4,508
2024-12-04	5.950	6.200	5.950	5.950	3.722	127
2024-12-03	5.900	6.200	5.900	5.900	3.691	10
2024-12-02	6.200	6.200	6.200	6.200	3.879	11
2024-11-29	6.200	6.200	6.200	6.200	3.879	41
2024-11-28	6.200	6.200	6.200	6.200	3.879	310
2024-11-27	6.200	6.200	6.200	6.200	3.879	81
2024-11-22	6.150	6.200	5.800	5.800	3.628	156
2024-11-21	5.700	6.200	5.700	5.800	3.628	156
2024-11-18	6.000	6.200	6.000	6.200	3.879	146
2024-11-15	6.200	6.200	6.200	6.200	3.879	80
2024-11-12	6.200	6.200	6.200	6.200	3.879	2
2024-11-08	6.300	6.300	6.200	6.300	3.941	205
2024-11-07	5.700	6.200	5.700	5.700	3.566	2
2024-11-06	6.400	6.400	6.200	6.400	4.004	105
2024-11-01	6.250	6.250	6.200	6.200	3.879	719
2024-10-31	6.200	6.500	6.200	6.200	3.879	127
2024-10-30	6.600	6.600	6.500	6.600	4.129	100
2024-10-29	6.950	6.950	6.500	6.500	4.066	854
2024-10-25	6.350	6.900	6.350	6.350	3.972	20
2024-10-24	6.750	6.900	6.750	6.750	4.223	60
2024-10-23	6.950	7.000	6.700	7.000	4.379	504
2024-10-22	7.150	7.200	6.650	7.200	4.504	7
2024-10-21	6.500	6.900	6.500	6.900	4.317	550
2024-10-18	6.500	6.500	6.500	6.500	4.066	5
2024-10-17	6.450	6.500	6.450	6.500	4.066	575
2024-10-16	6.250	6.500	6.250	6.250	3.910	127
2024-10-11	6.500	6.500	6.500	6.500	4.066	468
2024-10-10	6.500	6.500	6.350	6.350	3.972	127
2024-10-09	6.500	6.500	6.500	6.500	4.066	1,597
2024-10-08	6.500	6.500	6.500	6.500	4.066	700
2024-10-07	6.700	6.700	6.500	6.700	4.191	50
2024-10-04	6.500	6.500	6.500	6.500	4.066	49
2024-10-03	6.750	6.750	6.500	6.500	4.066	159
2024-10-01	6.950	6.950	6.500	6.550	4.098	202
2024-09-27	6.500	6.900	6.500	6.900	4.317	178
2024-09-26	6.500	6.850	6.500	6.850	4.285	773
2024-09-25	7.050	7.150	7.050	7.050	4.410	30
2024-09-24	6.500	7.150	6.500	6.500	4.066	500
2024-09-23	7.150	7.150	6.500	6.500	4.066	285
2024-09-17	6.500	7.150	6.450	6.450	4.035	250
2024-09-16	6.450	7.150	6.450	6.450	4.035	255
2024-09-13	6.550	7.150	6.500	6.500	4.066	264
2024-09-12	6.600	7.150	6.550	6.550	4.098	250
2024-09-11	6.550	7.150	6.500	6.500	4.066	274
2024-09-06	6.550	7.150	6.550	6.550	4.098	250
2024-09-05	6.550	7.150	6.500	6.500	4.066	225
2024-09-04	6.500	7.150	6.500	6.500	4.066	50
2024-09-03	6.550	7.150	6.500	6.500	4.066	275
2024-09-02	6.650	7.150	6.600	6.600	4.129	275
2024-08-29	6.700	7.150	6.700	6.700	4.191	250
2024-08-28	6.550	7.150	6.550	7.150	4.473	1,000
2024-08-27	6.500	7.150	6.500	6.500	4.066	250

← NewerPage 8 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.