Prodea Real Estate Investment Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 6.550 | 7.150 | 6.500 | 6.500 | 4.066 | 250 |
| 2024-08-23 | 6.550 | 7.150 | 6.500 | 6.500 | 4.066 | 255 |
| 2024-08-22 | 6.600 | 7.150 | 6.500 | 6.500 | 4.066 | 250 |
| 2024-08-21 | 6.700 | 7.150 | 6.500 | 6.500 | 4.066 | 250 |
| 2024-08-20 | 6.500 | 7.150 | 6.500 | 6.500 | 4.066 | 270 |
| 2024-08-19 | 6.500 | 7.150 | 6.500 | 6.500 | 4.066 | 160 |
| 2024-08-16 | 7.100 | 7.150 | 6.500 | 6.500 | 4.066 | 170 |
| 2024-08-14 | 6.500 | 7.150 | 6.500 | 6.500 | 4.066 | 195 |
| 2024-08-13 | 6.500 | 7.150 | 6.500 | 6.500 | 4.066 | 120 |
| 2024-08-12 | 6.500 | 7.150 | 6.500 | 6.500 | 4.066 | 227 |
| 2024-08-09 | 6.550 | 7.150 | 6.550 | 6.550 | 4.098 | 100 |
| 2024-08-08 | 6.500 | 7.150 | 6.500 | 6.550 | 4.098 | 85 |
| 2024-08-07 | 6.550 | 7.150 | 6.550 | 6.550 | 4.098 | 105 |
| 2024-08-06 | 6.500 | 7.150 | 6.500 | 7.150 | 4.473 | 189 |
| 2024-08-05 | 6.550 | 7.150 | 6.550 | 6.550 | 4.098 | 130 |
| 2024-08-02 | 6.650 | 7.150 | 6.650 | 6.650 | 4.160 | 120 |
| 2024-08-01 | 6.700 | 7.150 | 6.700 | 6.700 | 4.191 | 110 |
| 2024-07-31 | 6.750 | 7.150 | 6.750 | 6.750 | 4.223 | 80 |
| 2024-07-30 | 6.800 | 7.150 | 6.800 | 6.800 | 4.254 | 100 |
| 2024-07-29 | 6.750 | 7.150 | 6.750 | 6.750 | 4.223 | 140 |
| 2024-07-26 | 6.800 | 7.150 | 6.800 | 6.800 | 4.254 | 84 |
| 2024-07-25 | 6.650 | 7.150 | 6.650 | 6.650 | 4.160 | 105 |
| 2024-07-24 | 6.900 | 7.150 | 6.900 | 6.900 | 4.317 | 227 |
| 2024-07-23 | 7.150 | 7.150 | 6.700 | 7.100 | 4.442 | 263 |
| 2024-07-22 | 6.800 | 7.150 | 6.600 | 6.700 | 4.191 | 212 |
| 2024-07-19 | 6.850 | 7.150 | 6.850 | 6.850 | 4.285 | 70 |
| 2024-07-18 | 6.850 | 7.150 | 6.850 | 6.850 | 4.285 | 160 |
| 2024-07-17 | 7.150 | 7.150 | 7.100 | 7.100 | 4.442 | 76 |
| 2024-07-15 | 6.800 | 7.150 | 6.800 | 6.800 | 4.254 | 127 |
| 2024-07-11 | 7.150 | 7.150 | 6.900 | 6.900 | 4.317 | 79 |
| 2024-07-10 | 7.150 | 7.150 | 7.150 | 7.150 | 4.473 | 567 |
| 2024-07-09 | 7.150 | 7.150 | 6.850 | 7.150 | 4.473 | 2 |
| 2024-07-08 | 7.300 | 7.300 | 6.850 | 7.300 | 4.567 | 30 |
| 2024-07-05 | 7.000 | 7.000 | 6.850 | 6.850 | 4.285 | 110 |
| 2024-07-04 | 6.900 | 6.900 | 6.850 | 6.900 | 4.317 | 200 |
| 2024-07-03 | 6.850 | 6.850 | 6.850 | 6.850 | 4.285 | 692 |
| 2024-07-01 | 7.150 | 7.600 | 7.150 | 7.200 | 4.504 | 235 |
| 2024-06-28 | 7.100 | 7.600 | 7.100 | 7.400 | 4.629 | 227 |
| 2024-06-27 | 7.100 | 7.600 | 7.100 | 7.100 | 4.442 | 43 |
| 2024-06-21 | 7.800 | 7.800 | 7.600 | 7.600 | 4.754 | 1,087 |
| 2024-06-20 | 7.800 | 7.800 | 7.600 | 7.800 | 4.880 | 1,600 |
| 2024-06-18 | 7.800 | 7.800 | 7.800 | 7.800 | 4.880 | 1,700 |
| 2024-06-14 | 7.800 | 7.800 | 7.800 | 7.800 | 4.880 | 200 |
| 2024-06-12 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 127 |
| 2024-06-07 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 119 |
| 2024-06-06 | 7.800 | 8.000 | 7.800 | 8.000 | 4.917 | 60 |
| 2024-06-04 | 7.200 | 7.800 | 7.200 | 7.800 | 4.794 | 57 |
| 2024-06-03 | 7.950 | 8.000 | 7.800 | 8.000 | 4.917 | 10 |
| 2024-05-31 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 130 |
| 2024-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 487 |
| 2024-05-29 | 7.250 | 7.800 | 7.250 | 7.250 | 4.456 | 7 |
| 2024-05-28 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 110 |
| 2024-05-24 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 2 |
| 2024-05-22 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 348 |
| 2024-05-21 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 59 |
| 2024-05-17 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 127 |
| 2024-05-16 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 127 |
| 2024-05-14 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 200 |
| 2024-05-13 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 413 |
| 2024-05-10 | 7.800 | 7.800 | 7.800 | 7.800 | 4.794 | 100 |
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.