Quonia SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	1.430	1.430	1.430	1.430	1.430	0
2025-08-20	1.430	1.430	1.430	1.430	1.430	0
2025-08-19	1.430	1.430	1.430	1.430	1.430	0
2025-08-18	1.430	1.430	1.430	1.430	1.430	0
2025-08-15	1.430	1.430	1.430	1.430	1.430	32,878
2025-08-14	1.430	1.430	1.430	1.430	1.430	32,878
2025-08-13	1.430	1.430	1.430	1.430	1.430	32,878
2025-08-12	1.430	1.430	1.430	1.430	1.430	32,878
2025-08-11	1.430	1.430	1.430	1.430	1.430	0
2025-08-08	1.430	1.430	1.430	1.430	1.430	0
2025-08-07	1.430	1.430	1.430	1.430	1.430	0
2025-08-06	1.430	1.430	1.430	1.430	1.430	0
2025-08-05	1.430	1.430	1.430	1.430	1.430	0
2025-08-04	1.430	1.430	1.430	1.430	1.430	0
2025-08-01	1.430	1.430	1.430	1.430	1.430	3,500
2025-07-31	1.430	1.430	1.430	1.430	1.430	3,500
2025-07-30	1.430	1.430	1.430	1.430	1.430	3,500
2025-07-29	1.430	1.430	1.430	1.430	1.430	3,500
2025-07-28	1.430	1.430	1.430	1.430	1.430	3,500
2025-07-25	1.450	1.450	1.450	1.450	1.450	1,718
2025-07-24	1.450	1.450	1.450	1.450	1.450	1,718
2025-07-23	1.450	1.450	1.450	1.450	1.450	7,863
2025-07-22	1.450	1.450	1.450	1.450	1.450	13,793
2025-07-21	1.450	1.450	1.450	1.450	1.450	13,793
2025-07-18	1.450	1.450	1.450	1.450	1.450	10,344
2025-07-17	1.450	1.450	1.450	1.450	1.450	7,100
2025-07-16	1.450	1.450	1.450	1.450	1.450	7,100
2025-07-15	1.440	1.450	1.440	1.450	1.450	7,100
2025-07-14	1.440	1.440	1.440	1.440	1.440	3,393
2025-07-11	1.430	1.430	1.430	1.430	1.430	3,600
2025-07-10	1.430	1.430	1.430	1.430	1.430	3,600
2025-07-09	1.430	1.430	1.430	1.430	1.430	3,600
2025-07-08	1.430	1.430	1.430	1.430	1.430	3,550
2025-07-07	1.430	1.430	1.430	1.430	1.430	0
2025-07-04	1.430	1.430	1.430	1.430	1.430	3,550
2025-07-03	1.430	1.430	1.430	1.430	1.430	0
2025-07-02	1.430	1.430	1.430	1.430	1.430	3,550
2025-07-01	1.430	1.430	1.430	1.430	1.430	0
2025-06-30	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-27	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-26	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-25	1.430	1.430	1.430	1.430	1.430	0
2025-06-24	1.430	1.430	1.430	1.430	1.430	0
2025-06-23	1.430	1.430	1.430	1.430	1.430	0
2025-06-20	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-19	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-18	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-17	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-16	1.430	1.430	1.430	1.430	1.430	3,550
2025-06-13	1.430	1.450	1.430	1.430	1.430	3,550
2025-06-12	1.410	1.410	1.410	1.410	1.410	0
2025-06-11	1.410	1.410	1.410	1.410	1.410	0
2025-06-10	1.410	1.410	1.410	1.410	1.410	0
2025-06-09	1.410	1.410	1.410	1.410	1.410	0
2025-06-06	1.410	1.410	1.410	1.410	1.410	0
2025-06-05	1.410	1.410	1.410	1.410	1.410	0
2025-06-04	1.410	1.410	1.410	1.410	1.410	0
2025-06-03	1.410	1.410	1.410	1.410	1.410	0
2025-06-02	1.410	1.410	1.410	1.410	1.410	0
2025-05-30	1.410	1.410	1.410	1.410	1.410	1,649

← NewerPage 6 of 8 · 430 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.