Elaia Investment Spain Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 2.320 | 2.320 | 2.320 | 2.320 | 1.760 | 2,156 |
| 2025-03-06 | 2.280 | 2.280 | 2.280 | 2.280 | 1.730 | 10 |
| 2025-02-20 | 2.280 | 2.280 | 2.280 | 2.280 | 1.730 | 8,560 |
| 2025-02-19 | 2.400 | 2.400 | 2.400 | 2.400 | 1.821 | 2,017 |
| 2025-02-18 | 2.520 | 2.520 | 2.520 | 2.520 | 1.912 | 1,924 |
| 2025-02-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.003 | 1,839 |
| 2025-02-13 | 2.760 | 2.760 | 2.760 | 2.760 | 2.094 | 1,749 |
| 2025-02-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.201 | 1,678 |
| 2025-02-11 | 3.040 | 3.040 | 3.040 | 3.040 | 2.307 | 1,583 |
| 2025-02-10 | 3.200 | 3.200 | 3.200 | 3.200 | 2.428 | 1,507 |
| 2024-12-27 | 3.360 | 3.360 | 3.360 | 3.360 | 2.550 | 1,480 |
| 2023-12-19 | 3.480 | 3.480 | 3.480 | 3.480 | 2.589 | 500 |
| 2023-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 2.604 | 1,374 |
| 2023-07-28 | 3.680 | 3.680 | 3.680 | 3.680 | 2.738 | 1,359 |
| 2023-07-25 | 3.700 | 3.700 | 3.700 | 3.700 | 2.753 | 1,345 |
| 2022-10-21 | 4.440 | 4.440 | 4.440 | 4.440 | 2.668 | 225 |
| 2022-09-02 | 4.440 | 4.440 | 4.380 | 4.380 | 2.632 | 5,083 |
| 2022-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 2.704 | 1,073 |
| 2022-08-31 | 4.780 | 4.780 | 4.720 | 4.720 | 2.836 | 2,107 |
| 2022-08-30 | 4.900 | 4.900 | 4.840 | 4.840 | 2.908 | 2,055 |
| 2022-08-29 | 4.940 | 4.940 | 4.940 | 4.940 | 2.968 | 971 |
| 2022-06-30 | 5.200 | 5.200 | 5.200 | 5.200 | 3.125 | 962 |
| 2022-06-24 | 5.200 | 5.250 | 5.200 | 5.250 | 3.155 | 102 |
| 2022-06-22 | 5.250 | 5.250 | 5.250 | 5.250 | 3.155 | 953 |
| 2022-06-21 | 5.400 | 5.400 | 5.300 | 5.300 | 3.185 | 1,862 |
| 2022-06-20 | 5.750 | 5.750 | 5.500 | 5.500 | 3.305 | 1,955 |
| 2022-06-17 | 5.850 | 5.850 | 5.800 | 5.800 | 3.485 | 1,690 |
| 2022-06-06 | 6.150 | 6.150 | 6.150 | 6.150 | 3.695 | 250 |
| 2022-04-27 | 6.150 | 6.150 | 6.150 | 6.150 | 3.695 | 200 |
| 2022-04-04 | 6.100 | 6.100 | 6.100 | 6.100 | 3.665 | 200 |
| 2022-04-01 | 6.750 | 6.800 | 6.750 | 6.800 | 4.086 | 2,171 |
| 2022-03-31 | 6.850 | 6.850 | 6.800 | 6.800 | 4.086 | 1,466 |
| 2022-03-30 | 6.900 | 6.900 | 6.900 | 6.900 | 4.146 | 700 |
| 2022-03-25 | 6.850 | 6.850 | 6.850 | 6.850 | 4.116 | 210 |
| 2022-02-24 | 6.800 | 6.800 | 6.800 | 6.800 | 4.086 | 736 |
| 2022-01-28 | 6.850 | 6.850 | 6.850 | 6.850 | 4.116 | 250 |
| 2022-01-26 | 6.800 | 6.800 | 6.800 | 6.800 | 4.086 | 186 |
| 2022-01-25 | 6.850 | 6.850 | 6.800 | 6.800 | 4.086 | 1,466 |
| 2022-01-17 | 6.850 | 6.900 | 6.850 | 6.900 | 4.146 | 15 |
| 2022-01-11 | 6.850 | 6.900 | 6.850 | 6.900 | 4.146 | 1,664 |
| 2022-01-10 | 6.800 | 6.800 | 6.800 | 6.800 | 4.086 | 736 |
| 2021-12-23 | 6.750 | 6.750 | 6.750 | 6.750 | 4.056 | 734 |
| 2021-12-22 | 6.850 | 6.850 | 6.800 | 6.800 | 4.086 | 1,466 |
| 2021-12-09 | 6.900 | 6.900 | 6.900 | 6.900 | 4.146 | 200 |
| 2021-11-01 | 6.850 | 6.850 | 6.850 | 6.850 | 4.116 | 200 |
| 2021-10-28 | 6.750 | 6.800 | 6.750 | 6.800 | 4.086 | 1,800 |
| 2021-10-18 | 6.700 | 6.700 | 6.700 | 6.700 | 4.026 | 518 |
| 2021-10-15 | 6.750 | 6.750 | 6.750 | 6.750 | 4.056 | 1,482 |
← NewerPage 7 of 7 · 408 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 0.2846 EUR |
| 2025-05-23 | 1.0699 EUR |
| 2024-06-20 | 0.0651 EUR |
| 2022-12-16 | 0.7121 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.