Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.155 | 6.190 | 5.975 | 6.010 | 5.199 | 2,278,959 |
| 2024-06-13 | 6.180 | 6.280 | 6.150 | 6.165 | 5.333 | 922,442 |
| 2024-06-12 | 6.045 | 6.270 | 6.035 | 6.235 | 5.393 | 669,221 |
| 2024-06-11 | 6.145 | 6.155 | 6.040 | 6.040 | 5.225 | 1,483,732 |
| 2024-06-10 | 6.250 | 6.255 | 6.170 | 6.175 | 5.341 | 927,771 |
| 2024-06-07 | 6.420 | 6.425 | 6.230 | 6.265 | 5.419 | 1,074,296 |
| 2024-06-06 | 6.405 | 6.440 | 6.355 | 6.410 | 5.545 | 1,262,063 |
| 2024-06-05 | 6.340 | 6.410 | 6.335 | 6.385 | 5.523 | 936,218 |
| 2024-06-04 | 6.270 | 6.330 | 6.230 | 6.330 | 5.475 | 732,610 |
| 2024-06-03 | 6.250 | 6.310 | 6.220 | 6.305 | 5.454 | 742,397 |
| 2024-05-31 | 6.210 | 6.250 | 6.170 | 6.220 | 5.380 | 1,692,050 |
| 2024-05-30 | 6.010 | 6.250 | 6.010 | 6.235 | 5.393 | 902,688 |
| 2024-05-29 | 6.170 | 6.175 | 6.045 | 6.070 | 5.250 | 1,180,420 |
| 2024-05-28 | 6.160 | 6.220 | 6.135 | 6.175 | 5.341 | 1,100,504 |
| 2024-05-27 | 6.100 | 6.155 | 6.075 | 6.130 | 5.302 | 445,629 |
| 2024-05-24 | 6.120 | 6.145 | 6.020 | 6.080 | 5.259 | 565,380 |
| 2024-05-23 | 6.180 | 6.200 | 6.095 | 6.095 | 5.272 | 732,858 |
| 2024-05-22 | 6.160 | 6.235 | 6.090 | 6.175 | 5.341 | 1,265,301 |
| 2024-05-21 | 6.200 | 6.210 | 6.140 | 6.160 | 5.328 | 796,702 |
| 2024-05-20 | 6.215 | 6.250 | 6.160 | 6.190 | 5.354 | 583,226 |
| 2024-05-17 | 6.430 | 6.440 | 6.150 | 6.200 | 5.363 | 1,568,722 |
| 2024-05-16 | 6.190 | 6.445 | 6.095 | 6.400 | 5.529 | 2,376,904 |
| 2024-05-15 | 5.910 | 6.180 | 5.890 | 6.145 | 5.308 | 2,038,774 |
| 2024-05-14 | 5.900 | 6.020 | 5.880 | 5.900 | 5.097 | 1,251,457 |
| 2024-05-13 | 5.775 | 5.845 | 5.775 | 5.820 | 5.028 | 521,247 |
| 2024-05-10 | 5.795 | 5.875 | 5.790 | 5.795 | 5.006 | 649,271 |
| 2024-05-09 | 5.820 | 5.840 | 5.760 | 5.790 | 5.002 | 615,664 |
| 2024-05-08 | 5.760 | 5.805 | 5.735 | 5.805 | 5.015 | 709,714 |
| 2024-05-07 | 5.700 | 5.785 | 5.700 | 5.765 | 4.980 | 726,810 |
| 2024-05-06 | 5.655 | 5.715 | 5.625 | 5.690 | 4.915 | 933,053 |
| 2024-05-03 | 5.625 | 5.830 | 5.605 | 5.650 | 4.881 | 1,173,973 |
| 2024-05-02 | 5.460 | 5.640 | 5.460 | 5.615 | 4.851 | 1,159,992 |
| 2024-04-30 | 5.565 | 5.580 | 5.490 | 5.495 | 4.747 | 1,060,454 |
| 2024-04-29 | 5.585 | 5.600 | 5.540 | 5.585 | 4.825 | 642,187 |
| 2024-04-26 | 5.475 | 5.625 | 5.475 | 5.560 | 4.803 | 695,060 |
| 2024-04-25 | 5.480 | 5.550 | 5.425 | 5.455 | 4.712 | 1,000,826 |
| 2024-04-24 | 5.535 | 5.540 | 5.475 | 5.490 | 4.743 | 670,900 |
| 2024-04-23 | 5.525 | 5.545 | 5.490 | 5.535 | 4.781 | 1,020,698 |
| 2024-04-22 | 5.470 | 5.530 | 5.470 | 5.510 | 4.760 | 1,110,825 |
| 2024-04-19 | 5.380 | 5.440 | 5.310 | 5.425 | 4.686 | 997,927 |
| 2024-04-18 | 5.335 | 5.380 | 5.290 | 5.350 | 4.622 | 1,380,055 |
| 2024-04-17 | 5.225 | 5.365 | 5.220 | 5.305 | 4.583 | 818,466 |
| 2024-04-16 | 5.275 | 5.290 | 5.190 | 5.225 | 4.514 | 1,468,390 |
| 2024-04-15 | 5.370 | 5.425 | 5.350 | 5.360 | 4.630 | 830,283 |
| 2024-04-12 | 5.490 | 5.505 | 5.410 | 5.420 | 4.682 | 970,187 |
| 2024-04-11 | 5.350 | 5.470 | 5.325 | 5.445 | 4.704 | 1,269,589 |
| 2024-04-10 | 5.455 | 5.605 | 5.335 | 5.360 | 4.630 | 1,811,885 |
| 2024-04-09 | 5.380 | 5.500 | 5.345 | 5.465 | 4.721 | 1,514,683 |
| 2024-04-08 | 5.230 | 5.380 | 5.205 | 5.365 | 4.635 | 1,345,402 |
| 2024-04-05 | 5.255 | 5.265 | 5.180 | 5.205 | 4.496 | 1,176,952 |
| 2024-04-04 | 5.310 | 5.350 | 5.280 | 5.305 | 4.583 | 1,814,154 |
| 2024-04-03 | 5.270 | 5.320 | 5.235 | 5.295 | 4.574 | 1,212,614 |
| 2024-04-02 | 5.510 | 5.510 | 5.245 | 5.280 | 4.561 | 1,870,073 |
| 2024-03-28 | 5.410 | 5.510 | 5.395 | 5.490 | 4.743 | 1,217,025 |
| 2024-03-27 | 5.415 | 5.465 | 5.375 | 5.430 | 4.691 | 1,072,469 |
| 2024-03-26 | 5.380 | 5.435 | 5.355 | 5.415 | 4.678 | 937,135 |
| 2024-03-25 | 5.360 | 5.400 | 5.330 | 5.385 | 4.652 | 1,036,175 |
| 2024-03-22 | 5.295 | 5.400 | 5.290 | 5.350 | 4.622 | 1,782,185 |
| 2024-03-21 | 5.280 | 5.330 | 5.255 | 5.255 | 4.540 | 1,264,649 |
| 2024-03-20 | 5.175 | 5.230 | 5.140 | 5.205 | 4.496 | 1,176,352 |
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.