Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.800 | 5.960 | 5.800 | 5.865 | 5.310 | 1,353,513 |
| 2024-09-04 | 5.780 | 5.850 | 5.705 | 5.840 | 5.288 | 939,655 |
| 2024-09-03 | 5.855 | 5.855 | 5.735 | 5.795 | 5.247 | 812,242 |
| 2024-09-02 | 5.775 | 5.880 | 5.710 | 5.840 | 5.288 | 999,690 |
| 2024-08-30 | 5.520 | 5.715 | 5.520 | 5.675 | 5.138 | 1,151,851 |
| 2024-08-29 | 5.610 | 5.660 | 5.505 | 5.505 | 4.984 | 756,524 |
| 2024-08-28 | 5.640 | 5.675 | 5.590 | 5.620 | 5.088 | 1,066,486 |
| 2024-08-27 | 5.665 | 5.695 | 5.590 | 5.620 | 5.088 | 806,466 |
| 2024-08-26 | 5.620 | 5.700 | 5.600 | 5.685 | 5.147 | 555,066 |
| 2024-08-23 | 5.495 | 5.605 | 5.480 | 5.585 | 5.057 | 726,325 |
| 2024-08-22 | 5.500 | 5.570 | 5.490 | 5.525 | 5.002 | 534,432 |
| 2024-08-21 | 5.500 | 5.550 | 5.465 | 5.505 | 4.984 | 546,558 |
| 2024-08-20 | 5.480 | 5.535 | 5.450 | 5.500 | 4.980 | 720,484 |
| 2024-08-19 | 5.430 | 5.490 | 5.425 | 5.485 | 4.966 | 493,768 |
| 2024-08-16 | 5.500 | 5.500 | 5.405 | 5.415 | 4.903 | 638,854 |
| 2024-08-15 | 5.500 | 5.500 | 5.435 | 5.475 | 4.957 | 435,642 |
| 2024-08-14 | 5.490 | 5.490 | 5.410 | 5.460 | 4.943 | 587,897 |
| 2024-08-13 | 5.370 | 5.440 | 5.370 | 5.425 | 4.912 | 574,171 |
| 2024-08-12 | 5.445 | 5.455 | 5.365 | 5.365 | 4.857 | 488,043 |
| 2024-08-09 | 5.400 | 5.485 | 5.380 | 5.415 | 4.903 | 632,660 |
| 2024-08-08 | 5.320 | 5.360 | 5.245 | 5.360 | 4.853 | 1,092,028 |
| 2024-08-07 | 5.300 | 5.410 | 5.295 | 5.410 | 4.898 | 822,020 |
| 2024-08-06 | 5.190 | 5.285 | 5.130 | 5.260 | 4.762 | 1,362,416 |
| 2024-08-05 | 5.190 | 5.260 | 5.075 | 5.190 | 4.699 | 1,601,028 |
| 2024-08-02 | 5.310 | 5.425 | 5.285 | 5.390 | 4.880 | 1,324,965 |
| 2024-08-01 | 5.330 | 5.460 | 5.310 | 5.395 | 4.885 | 1,288,349 |
| 2024-07-31 | 5.415 | 5.470 | 5.365 | 5.370 | 4.862 | 1,423,832 |
| 2024-07-30 | 5.200 | 5.290 | 5.200 | 5.270 | 4.771 | 684,221 |
| 2024-07-29 | 5.230 | 5.265 | 5.190 | 5.195 | 4.704 | 628,704 |
| 2024-07-26 | 5.135 | 5.220 | 5.130 | 5.195 | 4.704 | 1,701,768 |
| 2024-07-25 | 5.110 | 5.160 | 5.045 | 5.150 | 4.663 | 996,935 |
| 2024-07-24 | 5.155 | 5.175 | 5.135 | 5.145 | 4.658 | 948,065 |
| 2024-07-23 | 5.235 | 5.265 | 5.145 | 5.190 | 4.699 | 1,448,324 |
| 2024-07-22 | 5.345 | 5.355 | 5.250 | 5.260 | 4.762 | 952,863 |
| 2024-07-19 | 5.310 | 5.340 | 5.255 | 5.270 | 4.771 | 1,031,026 |
| 2024-07-18 | 5.425 | 5.425 | 5.335 | 5.335 | 4.830 | 634,850 |
| 2024-07-17 | 5.455 | 5.455 | 5.365 | 5.385 | 4.876 | 842,203 |
| 2024-07-16 | 5.450 | 5.495 | 5.395 | 5.430 | 4.916 | 606,759 |
| 2024-07-15 | 5.580 | 5.580 | 5.465 | 5.510 | 4.989 | 538,935 |
| 2024-07-12 | 5.610 | 5.620 | 5.535 | 5.585 | 5.057 | 728,863 |
| 2024-07-11 | 5.480 | 5.610 | 5.425 | 5.560 | 5.034 | 876,315 |
| 2024-07-10 | 5.435 | 5.480 | 5.410 | 5.445 | 4.930 | 555,849 |
| 2024-07-09 | 5.495 | 5.520 | 5.350 | 5.400 | 4.889 | 1,182,942 |
| 2024-07-08 | 5.700 | 5.710 | 5.495 | 5.505 | 4.984 | 1,178,366 |
| 2024-07-05 | 5.615 | 5.695 | 5.610 | 5.695 | 5.156 | 1,294,141 |
| 2024-07-04 | 5.545 | 5.615 | 5.530 | 5.590 | 5.061 | 531,098 |
| 2024-07-03 | 5.525 | 5.575 | 5.480 | 5.575 | 5.048 | 868,751 |
| 2024-07-02 | 5.430 | 5.505 | 5.430 | 5.480 | 4.962 | 742,368 |
| 2024-07-01 | 5.650 | 5.670 | 5.495 | 5.495 | 4.975 | 967,118 |
| 2024-06-28 | 5.450 | 5.505 | 5.405 | 5.430 | 4.916 | 1,103,647 |
| 2024-06-27 | 5.425 | 5.440 | 5.400 | 5.440 | 4.925 | 540,336 |
| 2024-06-26 | 5.490 | 5.535 | 5.390 | 5.410 | 4.898 | 696,502 |
| 2024-06-25 | 5.560 | 5.565 | 5.460 | 5.470 | 4.953 | 436,304 |
| 2024-06-24 | 5.560 | 5.600 | 5.490 | 5.555 | 5.030 | 1,780,950 |
| 2024-06-21 | 5.710 | 5.710 | 5.515 | 5.530 | 5.007 | 1,342,682 |
| 2024-06-20 | 5.610 | 5.710 | 5.610 | 5.710 | 5.170 | 968,094 |
| 2024-06-19 | 5.775 | 5.815 | 5.565 | 5.595 | 5.066 | 876,433 |
| 2024-06-18 | 6.000 | 6.090 | 5.960 | 6.050 | 5.233 | 2,731,175 |
| 2024-06-17 | 6.020 | 6.125 | 5.940 | 5.955 | 5.151 | 839,369 |
| 2024-06-14 | 6.155 | 6.190 | 5.975 | 6.010 | 5.199 | 2,278,959 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.3200 EUR |
| 2025-06-17 | 0.3000 EUR |
| 2024-06-19 | 0.2700 EUR |
| 2024-05-17 | 0.0084 EUR |
| 2023-07-04 | 0.2500 EUR |
| 2022-07-06 | 0.2400 EUR |
| 2021-07-12 | 0.2200 EUR |
| 2020-07-08 | 0.2000 EUR |
| 2019-06-27 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.