Meridia Real Estate III Socimi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.820	0.820	0.820	0.820	0.820	2,529
2023-07-10	0.790	0.790	0.790	0.790	0.790	0
2023-07-07	0.790	0.790	0.790	0.790	0.790	2,000
2023-07-06	0.790	0.790	0.790	0.790	0.790	2,000
2023-07-05	0.810	0.810	0.810	0.810	0.810	2,000
2023-07-04	0.810	0.810	0.810	0.810	0.810	6,200
2023-07-03	0.805	0.805	0.805	0.805	0.805	12,220
2023-06-30	0.790	0.790	0.790	0.790	0.790	543
2023-06-29	0.790	0.790	0.790	0.790	0.790	543
2023-06-28	0.805	0.805	0.805	0.805	0.805	543
2023-06-27	0.790	0.790	0.790	0.790	0.790	2,000
2023-06-26	0.790	0.790	0.790	0.790	0.790	2,000
2023-06-23	0.790	0.790	0.790	0.790	0.790	2,000
2023-06-22	0.790	0.790	0.790	0.790	0.790	2,000
2023-06-21	0.790	0.790	0.790	0.790	0.790	2,000
2023-06-20	0.790	0.790	0.790	0.790	0.790	231
2023-06-19	0.805	0.805	0.805	0.805	0.805	231
2023-06-16	0.790	0.790	0.790	0.790	0.790	70
2023-06-15	0.790	0.790	0.790	0.790	0.790	70
2023-06-14	0.805	0.805	0.805	0.805	0.805	70
2023-06-13	0.805	0.805	0.805	0.805	0.805	570
2023-06-12	0.790	0.790	0.790	0.790	0.790	0
2023-06-09	0.790	0.790	0.790	0.790	0.790	9,565
2023-06-08	0.790	0.790	0.790	0.790	0.790	9,565
2023-06-07	0.790	0.790	0.790	0.790	0.790	9,565
2023-06-06	0.805	0.805	0.805	0.805	0.805	500
2023-06-05	0.800	0.800	0.790	0.790	0.790	8,500
2023-06-02	0.790	0.795	0.790	0.795	0.795	12,625
2023-06-01	0.790	0.790	0.790	0.790	0.790	0
2023-05-31	0.790	0.790	0.790	0.790	0.790	0
2023-05-30	0.790	0.790	0.790	0.790	0.790	0
2023-05-29	0.790	0.790	0.790	0.790	0.790	0
2023-05-26	0.790	0.790	0.790	0.790	0.790	7,000
2023-05-25	0.790	0.790	0.790	0.790	0.790	7,000
2023-05-24	0.790	0.790	0.790	0.790	0.790	7,000
2023-05-23	0.790	0.790	0.790	0.790	0.790	7,000
2023-05-22	0.780	0.790	0.780	0.790	0.790	7,000
2023-05-19	0.780	0.780	0.780	0.780	0.780	500
2023-05-18	0.790	0.790	0.790	0.790	0.790	6,000
2023-05-17	0.770	0.770	0.770	0.770	0.770	6,000
2023-05-16	0.790	0.790	0.790	0.790	0.790	0
2023-05-15	0.790	0.790	0.790	0.790	0.790	0
2023-05-12	0.790	0.790	0.790	0.790	0.790	2,000
2023-05-11	0.770	0.770	0.770	0.770	0.770	2,000
2023-05-10	0.790	0.790	0.790	0.790	0.790	0
2023-05-09	0.790	0.790	0.790	0.790	0.790	0
2023-05-08	0.790	0.790	0.790	0.790	0.790	0
2023-05-05	0.790	0.790	0.790	0.790	0.790	2,300
2023-05-04	0.770	0.770	0.770	0.770	0.770	2,300
2023-05-03	0.790	0.790	0.790	0.790	0.790	0
2023-05-02	0.790	0.790	0.790	0.790	0.790	0
2023-04-28	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-27	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-26	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-25	0.790	0.790	0.790	0.790	0.790	0
2023-04-24	0.790	0.790	0.790	0.790	0.790	0
2023-04-21	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-20	0.770	0.770	0.770	0.770	0.770	2,000
2023-04-19	0.790	0.790	0.790	0.790	0.790	2,000
2023-04-18	0.790	0.790	0.790	0.790	0.790	2,000

← NewerPage 15 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-21	0.1564 EUR
2022-09-28	0.2282 EUR
2022-08-18	0.3664 EUR
2022-04-20	0.2846 EUR

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