Quonia SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.180	1.180	1.180	1.180	1.180	8,333
2026-07-30	1.180	1.180	1.180	1.180	1.180	8,333
2026-07-29	1.200	1.200	1.200	1.200	1.200	4,155
2026-07-28	1.200	1.200	1.200	1.200	1.200	4,155
2026-07-27	1.200	1.200	1.200	1.200	1.200	0
2026-07-24	1.200	1.200	1.200	1.200	1.200	0
2026-07-23	1.200	1.200	1.200	1.200	1.200	0
2026-07-22	1.200	1.200	1.200	1.200	1.200	0
2026-07-21	1.200	1.200	1.200	1.200	1.200	0
2026-07-20	1.200	1.200	1.200	1.200	1.200	0
2026-07-17	1.200	1.200	1.200	1.200	1.200	0
2026-07-16	1.200	1.200	1.200	1.200	1.200	0
2026-07-15	1.200	1.200	1.200	1.200	1.200	0
2026-07-14	1.200	1.200	1.200	1.200	1.200	0
2026-07-13	1.200	1.200	1.200	1.200	1.200	0
2026-07-10	1.200	1.200	1.200	1.200	1.200	0
2026-07-09	1.200	1.200	1.200	1.200	1.200	0
2026-07-08	1.200	1.200	1.200	1.200	1.200	0
2026-07-07	1.200	1.200	1.200	1.200	1.200	0
2026-07-06	1.200	1.200	1.200	1.200	1.200	0
2026-07-03	1.200	1.200	1.200	1.200	1.200	8,333
2026-07-02	1.200	1.200	1.200	1.200	1.200	8,333
2026-07-01	1.200	1.200	1.200	1.200	1.200	8,333
2026-06-30	1.200	1.200	1.200	1.200	1.200	8,333
2026-06-29	1.200	1.200	1.200	1.200	1.200	8,333
2026-06-26	1.190	1.190	1.190	1.190	1.190	27,610
2026-06-25	1.190	1.190	1.190	1.190	1.190	27,610
2026-06-24	1.190	1.190	1.190	1.190	1.190	27,610
2026-06-23	1.190	1.190	1.190	1.190	1.190	27,610
2026-06-22	1.190	1.190	1.190	1.190	1.190	27,610
2026-06-19	1.200	1.200	1.200	1.200	1.200	0
2026-06-18	1.200	1.200	1.200	1.200	1.200	0
2026-06-17	1.200	1.200	1.200	1.200	1.200	0
2026-06-16	1.200	1.200	1.200	1.200	1.200	0
2026-06-15	1.200	1.200	1.200	1.200	1.200	0
2026-06-12	1.200	1.200	1.200	1.200	1.200	4,200
2026-06-11	1.200	1.200	1.200	1.200	1.200	4,200
2026-06-10	1.200	1.200	1.200	1.200	1.200	4,200
2026-06-09	1.210	1.210	1.210	1.210	1.210	0
2026-06-08	1.210	1.210	1.210	1.210	1.210	0
2026-06-05	1.210	1.210	1.210	1.210	1.210	4,150
2026-06-04	1.210	1.210	1.210	1.210	1.210	4,150
2026-06-03	1.210	1.210	1.210	1.210	1.210	4,150
2026-06-02	1.230	1.230	1.230	1.230	1.230	0
2026-06-01	1.230	1.230	1.230	1.230	1.230	0
2026-05-29	1.230	1.230	1.230	1.230	1.230	0
2026-05-28	1.230	1.230	1.230	1.230	1.230	0
2026-05-27	1.230	1.230	1.230	1.230	1.230	0
2026-05-26	1.230	1.230	1.230	1.230	1.230	0
2026-05-25	1.230	1.230	1.230	1.230	1.230	0
2026-05-22	1.230	1.230	1.230	1.230	1.230	4,100
2026-05-21	1.230	1.230	1.230	1.230	1.230	4,100
2026-05-20	1.230	1.230	1.230	1.230	1.230	4,100
2026-05-19	1.250	1.250	1.250	1.250	1.250	7,990
2026-05-18	1.250	1.250	1.250	1.250	1.250	7,990
2026-05-15	1.250	1.250	1.250	1.250	1.250	4,010
2026-05-14	1.250	1.250	1.250	1.250	1.250	0
2026-05-13	1.250	1.250	1.250	1.250	1.250	3,875
2026-05-12	1.250	1.250	1.250	1.250	1.250	3,875
2026-05-11	1.260	1.260	1.260	1.260	1.260	0

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.0333 EUR
2024-07-03	0.1624 EUR
2024-05-08	0.0565 EUR
2023-05-03	0.0369 EUR

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