La Finca Global Assets SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.680 | 4.680 | 4.640 | 4.640 | 4.023 | 2,147 |
| 2022-10-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.092 | 1,060 |
| 2022-09-28 | 4.800 | 4.800 | 4.760 | 4.760 | 4.127 | 2,093 |
| 2022-09-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.196 | 493 |
| 2022-09-26 | 4.880 | 4.880 | 4.880 | 4.880 | 4.231 | 1,025 |
| 2022-07-12 | 4.840 | 4.900 | 4.840 | 4.900 | 4.248 | 2,055 |
| 2022-06-14 | 5.200 | 5.250 | 5.200 | 5.250 | 4.127 | 1,923 |
| 2022-05-27 | 5.100 | 5.150 | 5.100 | 5.150 | 4.049 | 1,952 |
| 2022-04-25 | 5.050 | 5.050 | 5.050 | 5.050 | 3.970 | 1,000 |
| 2022-03-21 | 5.050 | 5.100 | 5.050 | 5.100 | 4.009 | 19 |
| 2022-03-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.009 | 981 |
| 2022-03-10 | 5.200 | 5.200 | 5.150 | 5.150 | 4.049 | 1,986 |
| 2022-03-09 | 5.350 | 5.350 | 5.300 | 5.300 | 4.167 | 1,879 |
| 2022-03-04 | 5.450 | 5.450 | 5.400 | 5.400 | 4.245 | 1,844 |
| 2022-02-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.285 | 500 |
| 2022-01-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.206 | 1,174 |
| 2022-01-21 | 5.250 | 5.300 | 5.250 | 5.300 | 4.167 | 1,101 |
| 2022-01-20 | 5.150 | 5.300 | 5.150 | 5.150 | 4.049 | 1,000 |
| 2022-01-19 | 5.000 | 5.000 | 5.000 | 5.000 | 3.931 | 1,000 |
| 2022-01-17 | 4.780 | 4.840 | 4.780 | 4.840 | 3.805 | 2,081 |
| 2022-01-14 | 4.600 | 4.700 | 4.600 | 4.700 | 3.695 | 2,179 |
| 2022-01-13 | 4.300 | 4.500 | 4.300 | 4.500 | 3.538 | 2,316 |
| 2022-01-12 | 4.220 | 4.260 | 4.220 | 4.260 | 3.349 | 2,359 |
| 2022-01-11 | 4.180 | 4.180 | 4.180 | 4.180 | 3.286 | 1,197 |
| 2022-01-05 | 4.140 | 4.140 | 4.140 | 4.140 | 3.255 | 1,219 |
| 2021-12-30 | 4.100 | 4.100 | 4.100 | 4.100 | 3.223 | 1,220 |
| 2021-12-08 | 4.060 | 4.060 | 4.060 | 4.060 | 3.192 | 250 |
| 2021-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.145 | 1,250 |
| 2021-11-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.098 | 1,270 |
← NewerPage 7 of 7 · 389 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-01 | 0.1882 EUR |
| 2024-06-20 | 0.1830 EUR |
| 2023-07-12 | 0.2164 EUR |
| 2022-07-04 | 0.4570 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.