Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	31.000	31.500	30.800	31.100	28.427	1,081
2024-12-03	30.400	31.000	30.000	30.800	28.153	1,543
2024-12-02	31.600	31.600	31.000	31.000	28.335	588
2024-11-29	31.900	31.900	31.300	31.800	29.067	640
2024-11-28	31.400	31.900	31.200	31.900	29.158	278
2024-11-27	31.200	31.700	31.200	31.400	28.701	197
2024-11-26	31.400	31.600	31.000	31.600	28.884	223
2024-11-25	31.200	31.900	31.200	31.400	28.701	789
2024-11-22	31.000	31.900	31.000	31.900	29.158	930
2024-11-21	30.900	31.100	30.900	31.000	28.335	438
2024-11-20	30.800	31.000	30.500	30.900	28.244	184
2024-11-19	31.300	31.400	30.200	30.900	28.244	1,554
2024-11-18	31.000	31.400	31.000	31.300	28.610	467
2024-11-15	31.000	31.200	30.800	31.000	28.335	336
2024-11-14	31.000	31.400	31.000	31.000	28.335	251
2024-11-13	30.900	31.800	30.900	31.000	28.335	482
2024-11-12	31.000	31.000	30.800	30.900	28.244	457
2024-11-11	30.900	30.900	30.800	30.900	28.244	378
2024-11-08	30.900	31.000	30.800	30.900	28.244	1,270
2024-11-07	30.700	31.100	30.400	31.100	28.427	1,752
2024-11-06	30.500	30.700	30.500	30.700	28.061	372
2024-11-05	30.500	30.700	30.200	30.500	27.878	452
2024-11-04	30.700	30.700	29.500	30.500	27.878	2,858
2024-11-01	30.800	30.800	30.600	30.700	28.061	425
2024-10-31	31.000	31.000	30.700	30.700	28.061	849
2024-10-30	30.900	31.000	30.800	30.800	28.153	119
2024-10-29	30.800	31.100	30.800	31.100	28.427	125
2024-10-28	30.900	30.900	30.800	30.800	28.153	550
2024-10-25	31.000	31.000	30.600	30.900	28.244	528
2024-10-24	30.800	31.000	30.800	30.800	28.153	1,192
2024-10-23	30.900	31.000	30.600	30.800	28.153	1,196
2024-10-22	31.200	31.200	30.600	30.900	28.244	280
2024-10-21	31.200	31.500	30.300	30.800	28.153	2,740
2024-10-18	31.300	31.300	30.800	30.800	28.153	1,191
2024-10-17	30.900	31.300	30.900	31.300	28.610	620
2024-10-16	30.900	31.100	30.900	30.900	28.244	1,645
2024-10-15	31.000	31.100	30.500	30.900	28.244	1,290
2024-10-14	31.100	31.100	30.900	30.900	28.244	514
2024-10-11	30.600	31.100	30.300	30.700	28.061	2,589
2024-10-10	30.600	30.700	30.600	30.600	27.970	12
2024-10-09	30.600	30.900	30.600	30.600	27.970	638
2024-10-08	30.600	30.700	30.400	30.400	27.787	568
2024-10-07	30.600	30.700	30.400	30.600	27.970	170
2024-10-04	30.400	30.700	30.400	30.600	27.970	278
2024-10-03	30.500	30.600	30.400	30.400	27.787	738
2024-10-02	30.800	30.800	30.400	30.500	27.878	1,278
2024-10-01	30.700	30.800	30.500	30.800	28.153	1,029
2024-09-30	31.000	31.000	30.600	30.700	28.061	1,328
2024-09-27	30.600	30.900	30.600	30.700	28.061	954
2024-09-26	30.600	30.800	30.600	30.600	27.970	1,162
2024-09-25	30.600	30.600	30.500	30.600	27.970	1,302
2024-09-24	30.600	30.600	30.600	30.600	27.970	734
2024-09-23	30.600	30.600	30.500	30.600	27.970	1,634
2024-09-20	30.600	30.600	30.500	30.600	27.970	1,131
2024-09-19	30.600	30.700	30.500	30.600	27.970	1,197
2024-09-18	30.800	30.800	30.500	30.600	27.970	1,019
2024-09-17	30.600	30.700	30.400	30.600	27.970	267
2024-09-16	30.800	30.800	30.400	30.600	27.970	433
2024-09-13	30.600	30.600	30.500	30.600	27.970	1,623
2024-09-12	30.500	30.600	30.500	30.600	27.970	1,197

← NewerPage 9 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	2.7000 EUR
2025-06-09	2.3500 EUR
2024-05-27	2.2400 EUR
2023-05-15	0.6800 EUR
2022-04-27	1.8200 EUR
2021-05-17	1.1400 EUR
2020-06-15	1.9000 EUR
2019-06-17	0.9800 EUR

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