Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7.154 | 7.154 | 7.154 | 7.154 | 8.748 | 49 |
| 2021-11-17 | 7.154 | 7.154 | 7.154 | 7.154 | 8.748 | 309 |
| 2021-11-16 | 7.062 | 7.215 | 7.000 | 7.154 | 8.748 | 9,096 |
| 2021-11-15 | 6.923 | 7.077 | 6.769 | 6.923 | 8.465 | 33,894 |
| 2021-11-12 | 6.769 | 6.923 | 6.769 | 6.923 | 8.465 | 46 |
| 2021-11-11 | 6.923 | 6.923 | 6.923 | 6.923 | 8.465 | 2,980 |
| 2021-11-10 | 6.923 | 6.923 | 6.846 | 6.923 | 8.465 | 14,169 |
| 2021-11-09 | 6.939 | 7.000 | 6.923 | 7.000 | 8.559 | 46 |
| 2021-11-08 | 6.923 | 7.139 | 6.923 | 7.000 | 8.559 | 4,737 |
| 2021-11-05 | 6.939 | 6.939 | 6.923 | 6.923 | 8.465 | 86 |
| 2021-11-04 | 6.923 | 7.215 | 6.923 | 6.923 | 8.465 | 75 |
| 2021-11-03 | 7.231 | 7.231 | 6.677 | 6.923 | 8.465 | 47,416 |
| 2021-11-02 | 6.939 | 6.939 | 6.923 | 6.923 | 8.465 | 39 |
| 2021-11-01 | 6.631 | 7.108 | 6.631 | 6.923 | 8.465 | 9,219 |
| 2021-10-29 | 6.939 | 7.154 | 6.923 | 6.923 | 8.465 | 22,662 |
| 2021-10-28 | 7.185 | 7.185 | 7.185 | 7.185 | 8.785 | 0 |
| 2021-10-27 | 7.185 | 7.185 | 7.185 | 7.185 | 8.785 | 0 |
| 2021-10-26 | 6.923 | 7.185 | 6.923 | 7.185 | 8.785 | 1 |
| 2021-10-25 | 7.139 | 7.185 | 7.139 | 7.185 | 8.785 | 1,143 |
| 2021-10-22 | 6.939 | 6.954 | 6.939 | 6.954 | 8.503 | 262 |
| 2021-10-21 | 6.954 | 6.954 | 6.954 | 6.954 | 8.503 | 4,000 |
| 2021-10-20 | 6.954 | 7.139 | 6.923 | 7.123 | 8.710 | 4,414 |
| 2021-10-19 | 6.969 | 7.077 | 6.954 | 7.000 | 8.559 | 1,178 |
| 2021-10-18 | 7.077 | 7.077 | 7.077 | 7.077 | 8.653 | 568 |
| 2021-10-15 | 7.385 | 7.385 | 7.000 | 7.000 | 8.559 | 93,078 |
| 2021-10-14 | 7.123 | 7.277 | 7.123 | 7.154 | 8.748 | 2,349 |
← NewerPage 22 of 22 · 1,286 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8377 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.