Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.100 | 5.165 | 5.100 | 5.160 | 4.457 | 969,546 |
| 2024-03-18 | 5.100 | 5.145 | 5.080 | 5.120 | 4.423 | 1,346,056 |
| 2024-03-15 | 5.095 | 5.165 | 5.080 | 5.125 | 4.427 | 5,317,495 |
| 2024-03-14 | 5.100 | 5.165 | 5.060 | 5.100 | 4.406 | 1,663,679 |
| 2024-03-13 | 5.050 | 5.125 | 5.050 | 5.080 | 4.388 | 1,362,860 |
| 2024-03-12 | 5.180 | 5.230 | 5.100 | 5.100 | 4.406 | 1,076,082 |
| 2024-03-11 | 5.170 | 5.255 | 5.160 | 5.210 | 4.501 | 1,753,119 |
| 2024-03-08 | 5.070 | 5.210 | 5.045 | 5.190 | 4.483 | 1,513,105 |
| 2024-03-07 | 5.015 | 5.125 | 4.994 | 5.050 | 4.363 | 2,215,463 |
| 2024-03-06 | 5.030 | 5.105 | 4.996 | 5.015 | 4.332 | 1,805,476 |
| 2024-03-05 | 4.946 | 4.970 | 4.914 | 4.962 | 4.286 | 1,554,719 |
| 2024-03-04 | 4.910 | 4.948 | 4.806 | 4.900 | 4.233 | 1,591,616 |
| 2024-03-01 | 5.000 | 5.055 | 4.864 | 4.910 | 4.242 | 2,541,825 |
| 2024-02-29 | 5.090 | 5.140 | 5.020 | 5.020 | 4.337 | 1,951,147 |
| 2024-02-28 | 5.205 | 5.205 | 5.020 | 5.070 | 4.380 | 28,508,770 |
| 2024-02-27 | 5.130 | 5.225 | 5.125 | 5.190 | 4.483 | 1,405,091 |
| 2024-02-26 | 5.115 | 5.155 | 5.080 | 5.120 | 4.423 | 1,352,932 |
| 2024-02-23 | 5.150 | 5.170 | 5.105 | 5.120 | 4.423 | 1,062,880 |
| 2024-02-22 | 5.150 | 5.185 | 5.115 | 5.150 | 4.449 | 876,972 |
| 2024-02-21 | 5.160 | 5.205 | 5.120 | 5.120 | 4.423 | 1,122,862 |
| 2024-02-20 | 5.155 | 5.170 | 5.105 | 5.130 | 4.432 | 836,483 |
| 2024-02-19 | 5.175 | 5.235 | 5.140 | 5.145 | 4.445 | 794,702 |
| 2024-02-16 | 5.175 | 5.220 | 5.110 | 5.175 | 4.470 | 1,297,279 |
| 2024-02-15 | 5.130 | 5.150 | 5.060 | 5.130 | 4.432 | 1,448,414 |
| 2024-02-14 | 5.100 | 5.140 | 5.060 | 5.065 | 4.375 | 1,094,310 |
| 2024-02-13 | 5.210 | 5.240 | 5.055 | 5.080 | 4.388 | 1,082,497 |
| 2024-02-12 | 5.220 | 5.250 | 5.175 | 5.215 | 4.505 | 1,064,260 |
| 2024-02-09 | 5.260 | 5.280 | 5.085 | 5.125 | 4.427 | 1,802,087 |
| 2024-02-08 | 5.380 | 5.385 | 5.230 | 5.240 | 4.527 | 1,156,367 |
| 2024-02-07 | 5.300 | 5.405 | 5.275 | 5.330 | 4.604 | 1,430,644 |
| 2024-02-06 | 5.370 | 5.395 | 5.295 | 5.325 | 4.600 | 911,612 |
| 2024-02-05 | 5.405 | 5.455 | 5.360 | 5.375 | 4.643 | 986,818 |
| 2024-02-02 | 5.380 | 5.565 | 5.365 | 5.415 | 4.678 | 1,537,709 |
| 2024-02-01 | 5.545 | 5.545 | 5.320 | 5.330 | 4.604 | 1,661,806 |
| 2024-01-31 | 5.645 | 5.645 | 5.550 | 5.595 | 4.833 | 1,623,716 |
| 2024-01-30 | 5.650 | 5.745 | 5.615 | 5.625 | 4.859 | 799,379 |
| 2024-01-29 | 5.740 | 5.740 | 5.645 | 5.720 | 4.941 | 533,678 |
| 2024-01-26 | 5.740 | 5.765 | 5.675 | 5.745 | 4.963 | 726,408 |
| 2024-01-25 | 5.795 | 5.800 | 5.695 | 5.735 | 4.954 | 876,462 |
| 2024-01-24 | 5.740 | 5.870 | 5.725 | 5.830 | 5.036 | 1,592,874 |
| 2024-01-23 | 5.680 | 5.725 | 5.635 | 5.665 | 4.894 | 1,017,063 |
| 2024-01-22 | 5.730 | 5.765 | 5.665 | 5.705 | 4.928 | 987,232 |
| 2024-01-19 | 5.675 | 5.715 | 5.600 | 5.645 | 4.876 | 858,142 |
| 2024-01-18 | 5.670 | 5.705 | 5.615 | 5.660 | 4.889 | 1,164,878 |
| 2024-01-17 | 5.755 | 5.795 | 5.625 | 5.690 | 4.915 | 1,619,299 |
| 2024-01-16 | 5.880 | 5.945 | 5.860 | 5.885 | 5.084 | 825,811 |
| 2024-01-15 | 6.000 | 6.090 | 5.945 | 5.960 | 5.149 | 686,687 |
| 2024-01-12 | 6.065 | 6.165 | 5.955 | 6.000 | 5.183 | 1,277,086 |
| 2024-01-11 | 6.105 | 6.145 | 5.935 | 5.950 | 5.140 | 1,270,057 |
| 2024-01-10 | 6.005 | 6.155 | 6.005 | 6.080 | 5.252 | 1,265,157 |
| 2024-01-09 | 6.200 | 6.205 | 5.985 | 6.010 | 5.192 | 1,468,405 |
| 2024-01-08 | 6.215 | 6.245 | 6.090 | 6.175 | 5.334 | 1,180,088 |
| 2024-01-05 | 6.360 | 6.420 | 6.285 | 6.335 | 5.472 | 778,591 |
| 2024-01-04 | 6.450 | 6.480 | 6.405 | 6.445 | 5.568 | 697,975 |
| 2024-01-03 | 6.530 | 6.550 | 6.365 | 6.375 | 5.507 | 937,571 |
| 2024-01-02 | 6.505 | 6.605 | 6.500 | 6.510 | 5.624 | 1,014,965 |
| 2023-12-29 | 6.610 | 6.635 | 6.530 | 6.550 | 5.658 | 678,842 |
| 2023-12-28 | 6.650 | 6.650 | 6.575 | 6.605 | 5.706 | 653,681 |
| 2023-12-27 | 6.560 | 6.625 | 6.555 | 6.605 | 5.706 | 602,748 |
| 2023-12-22 | 6.520 | 6.560 | 6.515 | 6.560 | 5.667 | 573,029 |
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.