Mistral Iberia Real Estate SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.995	0.995	0.995	0.995	0.995	4,300
2026-07-29	0.980	0.995	0.980	0.995	0.995	6,100
2026-07-28	0.980	0.980	0.980	0.980	0.980	10,400
2026-07-27	1.060	1.060	1.060	1.060	1.060	0
2026-07-24	1.060	1.060	1.060	1.060	1.060	0
2026-07-23	1.060	1.060	1.060	1.060	1.060	0
2026-07-22	1.060	1.060	1.060	1.060	1.060	0
2026-07-21	1.060	1.060	1.060	1.060	1.060	0
2026-07-20	1.060	1.060	1.060	1.060	1.060	0
2026-07-17	1.060	1.060	1.060	1.060	1.060	0
2026-07-16	1.060	1.060	1.060	1.060	1.060	0
2026-07-15	1.060	1.060	1.060	1.060	1.060	6
2026-07-14	1.060	1.060	1.060	1.060	1.060	6
2026-07-13	1.060	1.060	1.060	1.060	1.060	6
2026-07-10	1.040	1.060	1.040	1.060	1.060	6
2026-07-09	1.060	1.060	1.060	1.060	1.060	500
2026-07-08	1.060	1.060	1.060	1.060	1.060	500
2026-07-07	1.060	1.060	1.060	1.060	1.060	500
2026-07-06	1.060	1.060	1.060	1.060	1.060	500
2026-07-03	1.060	1.060	1.060	1.060	1.060	500
2026-07-02	1.050	1.050	1.050	1.050	1.050	40,000
2026-07-01	1.050	1.050	1.050	1.050	1.050	40,000
2026-06-30	1.050	1.050	1.050	1.050	1.050	40,000
2026-06-29	1.050	1.050	1.050	1.050	1.050	40,000
2026-06-26	1.050	1.050	1.050	1.050	1.050	0
2026-06-25	1.050	1.050	1.050	1.050	1.050	0
2026-06-24	1.050	1.050	1.050	1.050	1.050	0
2026-06-23	1.050	1.050	1.050	1.050	1.050	0
2026-06-22	1.050	1.050	1.050	1.050	1.050	0
2026-06-19	1.050	1.050	1.050	1.050	1.050	0
2026-06-18	1.050	1.050	1.050	1.050	1.050	0
2026-06-17	1.050	1.050	1.050	1.050	1.050	0
2026-06-16	1.050	1.050	1.050	1.050	1.050	0
2026-06-15	1.050	1.050	1.050	1.050	1.050	0
2026-06-12	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-11	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-10	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-09	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-08	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-05	1.050	1.050	1.050	1.050	1.050	3,000
2026-06-04	1.040	1.040	1.040	1.040	1.040	0
2026-06-03	1.040	1.040	1.040	1.040	1.040	45,000
2026-06-02	1.040	1.040	1.040	1.040	1.040	45,000
2026-06-01	1.040	1.040	1.040	1.040	1.040	45,000
2026-05-29	1.040	1.040	1.040	1.040	1.040	45,000
2026-05-28	1.050	1.050	1.050	1.050	1.050	0
2026-05-27	1.050	1.050	1.050	1.050	1.050	0
2026-05-26	1.050	1.050	1.050	1.050	1.050	0
2026-05-25	1.050	1.050	1.050	1.050	1.050	0
2026-05-22	1.050	1.050	1.050	1.050	1.050	0
2026-05-21	1.050	1.050	1.050	1.050	1.050	0
2026-05-20	1.050	1.050	1.050	1.050	1.050	0
2026-05-19	1.050	1.050	1.050	1.050	1.050	0
2026-05-18	1.050	1.050	1.050	1.050	1.050	0
2026-05-15	1.050	1.050	1.050	1.050	1.050	0
2026-05-14	1.050	1.050	1.050	1.050	1.050	0
2026-05-13	1.050	1.050	1.050	1.050	1.050	0
2026-05-12	1.050	1.050	1.050	1.050	1.050	0
2026-05-11	1.050	1.050	1.050	1.050	1.050	0
2026-05-08	1.050	1.050	1.050	1.050	1.050	3,000

← NewerPage 2 of 7 · 373 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.1317 EUR
2024-07-08	0.0643 EUR
2023-11-28	0.0500 EUR

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