Inversa Prime SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	1.290	1.300	1.270	1.300	0.900	59,160
2022-10-25	1.270	1.290	1.270	1.290	0.893	28,560
2022-10-24	1.290	1.290	1.270	1.270	0.879	43,000
2022-10-21	1.260	1.280	1.260	1.280	0.886	82,800
2022-10-20	1.250	1.260	1.250	1.260	0.872	192,280
2022-10-19	1.220	1.260	1.220	1.250	0.865	301,130
2022-10-18	1.220	1.220	1.220	1.220	0.845	20,760
2022-10-17	1.220	1.220	1.220	1.220	0.845	309
2022-10-14	1.220	1.220	1.220	1.220	0.845	1,107,062
2022-10-13	1.230	1.230	1.220	1.220	0.845	7,500
2022-10-12	1.240	1.240	1.240	1.240	0.859	0
2022-10-11	1.220	1.240	1.220	1.240	0.859	1,260
2022-10-10	1.240	1.240	1.240	1.240	0.859	0
2022-10-07	1.240	1.240	1.240	1.240	0.859	0
2022-10-06	1.240	1.240	1.240	1.240	0.859	0
2022-10-05	1.210	1.240	1.210	1.240	0.859	2,100
2022-10-04	1.230	1.230	1.230	1.230	0.852	0
2022-10-03	1.230	1.230	1.230	1.230	0.852	1,000
2022-09-30	1.210	1.210	1.210	1.210	0.838	7,400
2022-09-29	1.200	1.210	1.200	1.210	0.838	26,769
2022-09-28	1.180	1.180	1.180	1.180	0.817	3,000
2022-09-27	1.190	1.190	1.130	1.170	0.810	21,360
2022-09-26	1.230	1.230	1.210	1.210	0.838	2,400
2022-09-23	1.230	1.230	1.230	1.230	0.852	30
2022-09-22	1.260	1.260	1.230	1.230	0.852	10,500
2022-09-21	1.250	1.250	1.250	1.250	0.865	1,000
2022-09-20	1.250	1.250	1.250	1.250	0.865	0
2022-09-19	1.260	1.260	1.250	1.250	0.865	8,900
2022-09-16	1.250	1.250	1.250	1.250	0.865	0
2022-09-15	1.250	1.250	1.250	1.250	0.865	0
2022-09-14	1.250	1.250	1.250	1.250	0.865	0
2022-09-13	1.250	1.250	1.250	1.250	0.865	0
2022-09-12	1.250	1.250	1.250	1.250	0.865	0
2022-09-09	1.250	1.250	1.250	1.250	0.865	3,000
2022-09-08	1.250	1.250	1.250	1.250	0.865	0
2022-09-07	1.250	1.250	1.250	1.250	0.865	0
2022-09-06	1.250	1.250	1.250	1.250	0.865	11,795
2022-09-05	1.250	1.250	1.250	1.250	0.865	0
2022-09-02	1.250	1.250	1.250	1.250	0.865	4,000
2022-09-01	1.250	1.250	1.250	1.250	0.865	0
2022-08-31	1.260	1.260	1.250	1.250	0.865	1,030
2022-08-30	1.260	1.260	1.250	1.250	0.865	7,600
2022-08-29	1.250	1.250	1.250	1.250	0.865	732
2022-08-26	1.250	1.250	1.250	1.250	0.865	0
2022-08-25	1.250	1.250	1.250	1.250	0.865	1,214
2022-08-24	1.260	1.260	1.260	1.260	0.872	10,000
2022-08-23	1.260	1.260	1.250	1.260	0.872	4,686
2022-08-22	1.270	1.270	1.270	1.270	0.879	0
2022-08-19	1.270	1.270	1.270	1.270	0.879	0
2022-08-18	1.270	1.270	1.270	1.270	0.879	0
2022-08-17	1.270	1.270	1.270	1.270	0.879	0
2022-08-16	1.270	1.270	1.270	1.270	0.879	0
2022-08-15	1.270	1.270	1.270	1.270	0.879	0
2022-08-12	1.270	1.270	1.270	1.270	0.879	0
2022-08-11	1.270	1.270	1.270	1.270	0.879	0
2022-08-10	1.270	1.270	1.270	1.270	0.879	0
2022-08-09	1.270	1.270	1.270	1.270	0.879	786
2022-08-08	1.250	1.270	1.250	1.270	0.879	2,025
2022-08-05	1.260	1.260	1.260	1.260	0.872	1,500
2022-08-04	1.250	1.250	1.250	1.250	0.865	0

← NewerPage 18 of 22 · 1,279 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.