Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	1.290	1.290	1.290	1.290	0.919	19,685
2024-06-18	1.340	1.340	1.290	1.290	0.895	28,500
2024-06-17	1.310	1.340	1.310	1.340	0.930	14,500
2024-06-14	1.310	1.310	1.310	1.310	0.909	5,250
2024-06-13	1.320	1.320	1.310	1.310	0.909	28,550
2024-06-12	1.320	1.320	1.320	1.320	0.916	0
2024-06-11	1.320	1.320	1.320	1.320	0.916	15,000
2024-06-10	1.310	1.310	1.310	1.310	0.909	800
2024-06-07	1.300	1.310	1.300	1.310	0.909	19,500
2024-06-06	1.310	1.320	1.300	1.300	0.902	41,950
2024-06-05	1.300	1.300	1.300	1.300	0.902	17,500
2024-06-04	1.300	1.300	1.300	1.300	0.902	5,989
2024-06-03	1.300	1.300	1.300	1.300	0.902	26,800
2024-05-31	1.290	1.300	1.290	1.300	0.902	10,750
2024-05-30	1.290	1.290	1.290	1.290	0.895	5,826
2024-05-29	1.280	1.280	1.280	1.280	0.888	5,100
2024-05-28	1.270	1.270	1.270	1.270	0.881	9,200
2024-05-27	1.280	1.280	1.270	1.270	0.881	8,400
2024-05-24	1.280	1.280	1.280	1.280	0.888	6,100
2024-05-23	1.280	1.280	1.280	1.280	0.888	6,100
2024-05-22	1.280	1.280	1.280	1.280	0.888	6,100
2024-05-21	1.280	1.280	1.280	1.280	0.888	7,100
2024-05-20	1.290	1.290	1.280	1.280	0.888	7,100
2024-05-17	1.300	1.300	1.290	1.290	0.895	235
2024-05-16	1.270	1.290	1.270	1.290	0.895	85,660
2024-05-15	1.250	1.250	1.250	1.250	0.867	0
2024-05-14	1.270	1.270	1.250	1.250	0.867	16,300
2024-05-13	1.280	1.280	1.280	1.280	0.888	5,750
2024-05-10	1.280	1.280	1.280	1.280	0.888	7,100
2024-05-09	1.290	1.290	1.280	1.280	0.888	11,500
2024-05-08	1.290	1.290	1.290	1.290	0.895	0
2024-05-07	1.290	1.290	1.290	1.290	0.895	0
2024-05-06	1.290	1.290	1.290	1.290	0.895	0
2024-05-03	1.290	1.290	1.290	1.290	0.895	7,000
2024-05-02	1.290	1.290	1.290	1.290	0.895	0
2024-04-30	1.290	1.290	1.290	1.290	0.895	7,795
2024-04-29	1.290	1.290	1.290	1.290	0.895	0
2024-04-26	1.290	1.290	1.290	1.290	0.895	2,000
2024-04-25	1.280	1.300	1.280	1.300	0.902	219,798
2024-04-24	1.290	1.290	1.290	1.290	0.895	960
2024-04-23	1.280	1.290	1.280	1.290	0.895	4,500
2024-04-22	1.290	1.290	1.290	1.290	0.895	2,354
2024-04-19	1.260	1.310	1.260	1.270	0.881	76,445
2024-04-18	1.260	1.260	1.250	1.250	0.867	291,698
2024-04-17	1.270	1.270	1.260	1.260	0.874	5,500
2024-04-16	1.250	1.250	1.250	1.250	0.867	0
2024-04-15	1.250	1.250	1.250	1.250	0.867	0
2024-04-12	1.250	1.250	1.250	1.250	0.867	4,000
2024-04-11	1.260	1.260	1.250	1.260	0.874	6,999
2024-04-10	1.260	1.260	1.260	1.260	0.874	6,800
2024-04-09	1.260	1.260	1.260	1.260	0.874	6,800
2024-04-08	1.250	1.260	1.250	1.260	0.874	24,900
2024-04-05	1.250	1.250	1.250	1.250	0.867	0
2024-04-04	1.250	1.250	1.250	1.250	0.867	31,952
2024-04-03	1.250	1.250	1.250	1.250	0.867	16,000
2024-04-02	1.250	1.250	1.250	1.250	0.867	0
2024-03-28	1.250	1.250	1.250	1.250	0.867	0
2024-03-27	1.250	1.250	1.250	1.250	0.867	5,600
2024-03-26	1.250	1.250	1.250	1.250	0.867	117,751
2024-03-25	1.240	1.240	1.240	1.240	0.860	4,000

← NewerPage 11 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0500 EUR
2025-05-22	0.0600 EUR
2025-04-28	0.0352 EUR
2025-02-19	0.1200 EUR
2024-11-28	0.0600 EUR
2024-10-18	0.0793 EUR
2024-06-19	0.0333 EUR
2023-06-28	0.0027 EUR

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