Advero Properties SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	12.600	12.600	12.600	12.600	12.544	0
2025-05-28	12.600	12.600	12.600	12.600	12.544	220
2025-05-27	12.500	12.500	12.500	12.500	12.445	0
2025-05-26	12.500	12.500	12.500	12.500	12.445	200
2025-05-23	12.400	12.400	12.400	12.400	12.345	275
2025-05-22	12.300	12.300	12.300	12.300	12.245	350
2025-05-21	12.200	12.200	12.200	12.200	12.146	230
2025-05-20	12.200	12.200	12.200	12.200	12.146	9,043
2025-05-19	12.200	12.200	12.200	12.200	12.146	19,945
2025-05-16	12.200	12.200	12.200	12.200	12.146	500
2025-05-15	12.200	12.200	12.200	12.200	12.146	55
2025-05-14	12.200	12.200	12.200	12.200	12.146	5,857
2025-05-13	12.200	12.200	12.200	12.200	12.146	0
2025-05-12	12.200	12.200	12.200	12.200	12.146	0
2025-05-09	12.200	12.200	12.200	12.200	12.146	0
2025-05-08	12.200	12.200	12.200	12.200	12.146	0
2025-05-07	12.200	12.200	12.200	12.200	12.146	0
2025-05-06	12.200	12.200	12.200	12.200	12.146	250
2025-05-05	12.100	12.100	12.100	12.100	12.046	220
2025-05-02	12.000	12.000	12.000	12.000	11.947	0
2025-04-30	12.000	12.000	12.000	12.000	11.947	0
2025-04-29	12.000	12.000	12.000	12.000	11.947	0
2025-04-28	12.000	12.000	12.000	12.000	11.947	0
2025-04-25	12.000	12.000	12.000	12.000	11.947	0
2025-04-24	11.900	12.000	11.900	12.000	11.947	24
2025-04-23	12.100	12.100	12.000	12.000	11.947	996
2025-04-22	12.300	12.300	12.100	12.200	12.146	193
2025-04-17	12.200	12.200	12.200	12.200	12.146	0
2025-04-16	12.200	12.200	12.200	12.200	12.146	0
2025-04-15	12.200	12.200	12.200	12.200	12.146	200
2025-04-14	12.200	12.200	12.100	12.100	12.046	988
2025-04-11	12.300	12.300	12.300	12.300	12.245	488
2025-04-10	12.400	12.400	12.400	12.400	12.345	300
2025-04-09	12.300	12.300	12.300	12.300	12.245	0
2025-04-08	12.300	12.300	12.300	12.300	12.245	200
2025-04-07	12.200	12.200	12.200	12.200	12.146	0
2025-04-04	12.200	12.200	12.200	12.200	12.146	0
2025-04-03	12.200	12.200	12.200	12.200	12.146	0
2025-04-02	12.200	12.200	12.200	12.200	12.146	0
2025-04-01	12.200	12.200	12.200	12.200	12.146	0
2025-03-31	12.200	12.200	12.200	12.200	12.146	0
2025-03-28	12.200	12.200	12.200	12.200	12.146	0
2025-03-27	12.200	12.200	12.200	12.200	12.146	0
2025-03-26	12.200	12.200	12.200	12.200	12.146	0
2025-03-25	12.200	12.200	12.200	12.200	12.146	0
2025-03-24	12.200	12.200	12.200	12.200	12.146	0
2025-03-21	12.200	12.200	12.200	12.200	12.146	0
2025-03-20	12.200	12.200	12.200	12.200	12.146	0
2025-03-19	12.200	12.200	12.200	12.200	12.146	0
2025-03-18	12.200	12.200	12.200	12.200	12.146	0
2025-03-17	12.200	12.200	12.200	12.200	12.146	0
2025-03-14	12.200	12.200	12.200	12.200	12.146	0
2025-03-13	12.200	12.200	12.200	12.200	12.146	220
2025-03-12	12.100	12.100	12.100	12.100	12.046	490
2025-03-11	12.200	12.200	12.200	12.200	12.146	0
2025-03-10	12.200	12.200	12.200	12.200	12.146	0
2025-03-07	12.200	12.200	12.200	12.200	12.146	0
2025-03-06	12.200	12.200	12.200	12.200	12.146	0
2025-03-05	12.200	12.200	12.200	12.200	12.146	0
2025-03-04	12.200	12.200	12.200	12.200	12.146	0

← NewerPage 7 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0581 EUR
2024-07-17	0.0437 EUR
2023-07-13	0.0322 EUR

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