Hispanotels Inversiones SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.500	8.500	8.450	8.450	8.450	1,180
2026-10-22	8.600	8.600	8.550	8.550	8.550	1,180
2026-10-21	8.700	8.700	8.650	8.650	8.650	1,181
2026-10-20	8.800	8.800	8.750	8.750	8.750	1,410
2026-10-19	8.900	8.900	8.850	8.850	8.850	1,160
2026-10-16	8.900	8.950	8.900	8.950	8.950	155
2026-10-15	9.000	9.000	8.950	8.950	8.950	2,265
2026-10-14	9.050	9.050	9.050	9.050	9.050	580
2026-10-13	9.050	9.100	9.050	9.100	9.100	380
2026-10-12	9.100	9.100	9.050	9.050	9.050	1,660
2026-10-09	9.200	9.200	9.150	9.150	9.150	1,160
2026-10-08	9.250	9.250	9.250	9.250	9.250	0
2026-10-07	9.250	9.250	9.250	9.250	9.250	0
2026-10-06	9.250	9.250	9.250	9.250	9.250	0
2026-10-05	9.250	9.250	9.250	9.250	9.250	0
2026-10-02	9.250	9.250	9.250	9.250	9.250	200
2026-10-01	9.250	9.250	9.250	9.250	9.250	200
2026-09-30	9.250	9.250	9.250	9.250	9.250	200
2026-09-29	9.250	9.250	9.250	9.250	9.250	200
2026-09-28	9.250	9.250	9.250	9.250	9.250	200
2026-09-25	9.200	9.200	9.200	9.200	9.200	580
2026-09-24	9.200	9.200	9.200	9.200	9.200	580
2026-09-23	9.200	9.200	9.200	9.200	9.200	580
2026-09-22	9.200	9.200	9.200	9.200	9.200	580
2026-09-21	9.200	9.200	9.150	9.150	9.150	10
2026-09-18	9.150	9.150	9.150	9.150	9.150	280
2026-09-17	9.100	9.100	9.100	9.100	9.100	200
2026-09-16	9.100	9.100	9.050	9.050	9.050	2,083
2026-09-15	9.200	9.200	9.200	9.200	9.200	10
2026-09-14	9.250	9.250	9.200	9.200	9.200	10
2026-09-11	9.200	9.200	9.200	9.200	9.200	5
2026-09-10	9.250	9.250	9.200	9.200	9.200	5
2026-09-09	9.200	9.200	9.200	9.200	9.200	200
2026-09-08	9.200	9.200	9.200	9.200	9.200	200
2026-09-07	9.200	9.200	9.200	9.200	9.200	200
2026-09-04	9.200	9.200	9.200	9.200	9.200	200
2026-09-03	9.150	9.150	9.150	9.150	9.150	200
2026-09-02	9.100	9.100	9.100	9.100	9.100	450
2026-09-01	9.150	9.150	9.100	9.100	9.100	1,160
2026-08-31	9.200	9.200	9.200	9.200	9.200	580
2026-08-28	9.150	9.150	9.150	9.150	9.150	546
2026-08-27	9.150	9.150	9.100	9.100	9.100	1,280
2026-08-26	9.250	9.250	9.200	9.200	9.200	1,160
2026-08-25	9.300	9.300	9.300	9.300	9.300	0
2026-08-24	9.300	9.300	9.300	9.300	9.300	200
2026-08-21	9.250	9.250	9.250	9.250	9.250	200
2026-08-20	9.250	9.250	9.200	9.200	9.200	2,069
2026-08-19	9.300	9.300	9.300	9.300	9.300	580
2026-08-18	9.350	9.350	9.350	9.350	9.350	0
2026-08-17	9.350	9.350	9.350	9.350	9.350	0
2026-08-14	9.350	9.350	9.350	9.350	9.350	0
2026-08-13	9.350	9.350	9.350	9.350	9.350	0
2026-08-12	9.350	9.350	9.350	9.350	9.350	0
2026-08-11	9.350	9.350	9.350	9.350	9.350	0
2026-08-10	9.350	9.350	9.350	9.350	9.350	0
2026-08-07	9.350	9.350	9.350	9.350	9.350	200
2026-08-06	9.350	9.350	9.350	9.350	9.350	200
2026-08-05	9.350	9.350	9.350	9.350	9.350	200
2026-08-04	9.350	9.350	9.350	9.350	9.350	200
2026-08-03	9.250	9.300	9.250	9.300	9.300	760

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.4291 EUR
2025-06-05	0.2146 EUR
2025-03-06	0.1800 EUR
2024-10-22	0.3136 EUR
2024-06-06	0.4019 EUR
2024-03-06	0.1250 EUR
2023-06-28	0.1952 EUR
2023-06-06	0.0970 EUR
2023-03-08	0.0830 EUR
2022-12-20	0.0900 EUR
2022-06-30	0.1391 EUR
2022-06-07	0.0696 EUR

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