Domo Activos Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	1.230	1.240	1.230	1.240	1.240	0
2025-08-20	1.230	1.240	1.230	1.240	1.240	0
2025-08-19	1.230	1.240	1.230	1.240	1.240	0
2025-08-18	1.230	1.240	1.230	1.240	1.240	0
2025-08-15	1.230	1.240	1.230	1.240	1.240	0
2025-08-14	1.230	1.240	1.230	1.240	1.240	0
2025-08-13	1.230	1.240	1.230	1.240	1.240	0
2025-08-12	1.230	1.240	1.230	1.240	1.240	0
2025-08-11	1.230	1.240	1.230	1.240	1.240	0
2025-08-08	1.230	1.240	1.230	1.240	1.240	0
2025-08-07	1.230	1.240	1.230	1.240	1.240	0
2025-08-06	1.230	1.240	1.230	1.240	1.240	0
2025-08-05	1.230	1.240	1.230	1.240	1.240	0
2025-08-04	1.230	1.240	1.230	1.240	1.240	0
2025-08-01	1.230	1.240	1.230	1.240	1.240	0
2025-07-31	1.230	1.240	1.230	1.240	1.240	0
2025-07-30	1.230	1.240	1.230	1.240	1.240	0
2025-07-29	1.230	1.240	1.230	1.240	1.240	0
2025-07-28	1.230	1.240	1.230	1.240	1.240	0
2025-07-25	1.230	1.240	1.230	1.240	1.240	0
2025-07-24	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-23	1.230	1.240	1.230	1.240	1.240	0
2025-07-22	1.230	1.240	1.230	1.240	1.240	0
2025-07-21	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-18	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-17	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-16	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-15	1.230	1.240	1.230	1.240	1.240	66,326
2025-07-14	1.240	1.250	1.230	1.240	1.240	66,326
2025-07-11	1.230	1.240	1.230	1.240	1.240	26
2025-07-10	1.230	1.240	1.230	1.240	1.240	22
2025-07-09	1.230	1.240	1.230	1.240	1.240	22
2025-07-08	1.230	1.240	1.230	1.240	1.240	22
2025-07-07	1.230	1.240	1.230	1.240	1.240	22
2025-07-04	1.230	1.240	1.230	1.240	1.240	22
2025-07-03	1.240	1.240	1.240	1.240	1.240	3,400
2025-07-02	1.240	1.250	1.240	1.250	1.250	23
2025-07-01	1.250	1.250	1.250	1.250	1.250	4,800
2025-06-30	1.250	1.250	1.250	1.250	1.250	4,800
2025-06-27	1.250	1.250	1.250	1.250	1.250	4,800
2025-06-26	1.250	1.250	1.250	1.250	1.250	4,800
2025-06-25	1.230	1.240	1.230	1.240	1.240	0
2025-06-24	1.230	1.240	1.230	1.240	1.240	33
2025-06-23	1.230	1.240	1.230	1.240	1.240	33
2025-06-20	1.230	1.240	1.230	1.240	1.240	33
2025-06-19	1.230	1.240	1.230	1.240	1.240	33
2025-06-18	1.230	1.240	1.230	1.240	1.240	33
2025-06-17	1.230	1.240	1.230	1.240	1.240	33
2025-06-16	1.230	1.240	1.230	1.240	1.240	33
2025-06-13	1.230	1.240	1.230	1.240	1.240	0
2025-06-12	1.230	1.240	1.230	1.240	1.240	0
2025-06-11	1.230	1.240	1.230	1.240	1.240	33
2025-06-10	1.230	1.240	1.230	1.240	1.240	33
2025-06-09	1.230	1.240	1.230	1.240	1.240	33
2025-06-06	1.230	1.240	1.230	1.240	1.240	33
2025-06-05	1.230	1.240	1.230	1.240	1.240	33
2025-06-04	1.230	1.240	1.230	1.240	1.240	33
2025-06-03	1.230	1.240	1.230	1.240	1.240	105
2025-06-02	1.230	1.240	1.230	1.240	1.240	105
2025-05-30	1.230	1.240	1.230	1.240	1.240	105

← NewerPage 6 of 8 · 475 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.2182 EUR

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