Adriano Care SOCIMI SAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 10.000 | 10.000 | 10.000 | 10.000 | 8.960 | 1,700 |
| 2022-03-25 | 10.000 | 10.000 | 10.000 | 10.000 | 8.960 | 2,000 |
| 2022-02-10 | 9.900 | 10.000 | 9.900 | 10.000 | 8.960 | 4,601 |
| 2022-02-07 | 9.900 | 9.900 | 9.900 | 9.900 | 8.870 | 1,899 |
| 2022-01-27 | 10.000 | 10.000 | 10.000 | 10.000 | 8.960 | 500 |
| 2022-01-19 | 10.100 | 10.100 | 10.100 | 10.100 | 9.050 | 5,230 |
| 2022-01-17 | 10.100 | 10.100 | 10.100 | 10.100 | 9.050 | 496 |
| 2022-01-11 | 10.300 | 10.300 | 10.200 | 10.200 | 9.139 | 930 |
| 2022-01-10 | 10.400 | 10.400 | 10.400 | 10.400 | 9.318 | 481 |
| 2022-01-07 | 10.400 | 10.500 | 10.400 | 10.500 | 9.408 | 190 |
| 2022-01-05 | 10.500 | 10.500 | 10.500 | 10.500 | 9.408 | 250 |
| 2021-12-29 | 10.400 | 10.400 | 10.400 | 10.400 | 9.318 | 1,350 |
| 2021-12-20 | 10.400 | 10.400 | 10.400 | 10.400 | 9.318 | 1,431 |
| 2021-12-16 | 10.700 | 10.800 | 10.700 | 10.800 | 9.677 | 728 |
| 2021-12-15 | 10.600 | 10.600 | 10.600 | 10.600 | 9.498 | 472 |
| 2021-12-01 | 10.400 | 10.500 | 10.400 | 10.500 | 9.408 | 83 |
| 2021-11-30 | 10.700 | 10.700 | 10.500 | 10.500 | 9.408 | 1,417 |
| 2021-11-29 | 10.800 | 10.800 | 10.800 | 10.800 | 9.677 | 463 |
| 2021-11-19 | 10.900 | 10.900 | 10.900 | 10.900 | 9.766 | 100 |
| 2021-11-02 | 10.900 | 10.900 | 10.900 | 10.900 | 9.766 | 180 |
| 2021-10-25 | 10.900 | 10.900 | 10.900 | 10.900 | 9.766 | 1,500 |
← NewerPage 9 of 9 · 501 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 1.1000 EUR |
| 2024-07-25 | 0.5000 EUR |
| 2023-07-24 | 0.2000 EUR |
| 2022-05-13 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.