Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	6.510	6.575	6.510	6.535	5.645	553,143
2023-12-20	6.480	6.630	6.430	6.605	5.706	803,546
2023-12-19	6.480	6.580	6.480	6.520	5.632	1,022,267
2023-12-18	6.540	6.555	6.460	6.495	5.611	992,823
2023-12-15	6.655	6.705	6.550	6.550	5.658	3,776,280
2023-12-14	6.470	6.700	6.470	6.655	5.749	1,475,213
2023-12-13	6.225	6.340	6.225	6.305	5.447	781,591
2023-12-12	6.350	6.380	6.210	6.230	5.382	1,239,891
2023-12-11	6.310	6.385	6.310	6.360	5.494	735,725
2023-12-08	6.315	6.400	6.285	6.350	5.485	664,745
2023-12-07	6.290	6.350	6.245	6.320	5.460	1,146,826
2023-12-06	6.315	6.415	6.285	6.400	5.529	762,369
2023-12-05	6.130	6.345	6.130	6.300	5.442	1,215,735
2023-12-04	6.150	6.205	6.125	6.180	5.339	979,405
2023-12-01	6.035	6.150	5.995	6.150	5.313	827,226
2023-11-30	6.075	6.105	6.015	6.040	5.218	2,568,343
2023-11-29	5.940	6.085	5.940	6.045	5.222	919,828
2023-11-28	5.980	5.980	5.850	5.940	5.131	1,094,342
2023-11-27	5.920	5.965	5.890	5.950	5.140	775,897
2023-11-24	5.880	5.920	5.845	5.900	5.097	497,243
2023-11-23	5.905	5.940	5.870	5.890	5.088	705,880
2023-11-22	5.755	5.900	5.750	5.870	5.071	712,466
2023-11-21	5.980	5.990	5.785	5.790	5.002	830,753
2023-11-20	5.920	5.965	5.900	5.965	5.153	751,234
2023-11-17	5.800	5.950	5.800	5.910	5.105	1,486,251
2023-11-16	5.860	5.925	5.790	5.800	5.010	633,298
2023-11-15	5.945	5.985	5.835	5.835	5.041	1,378,221
2023-11-14	5.535	5.930	5.520	5.915	5.110	1,807,377
2023-11-13	5.480	5.560	5.460	5.500	4.751	934,813
2023-11-10	5.580	5.580	5.385	5.460	4.717	1,888,230
2023-11-09	5.535	5.685	5.535	5.640	4.872	725,223
2023-11-08	5.565	5.670	5.550	5.585	4.825	946,666
2023-11-07	5.590	5.665	5.585	5.650	4.881	799,018
2023-11-06	5.760	5.805	5.595	5.615	4.851	956,956
2023-11-03	5.695	5.820	5.645	5.775	4.989	1,079,498
2023-11-02	5.355	5.690	5.345	5.660	4.889	1,328,399
2023-11-01	5.250	5.325	5.230	5.305	4.583	729,510
2023-10-31	5.135	5.320	5.135	5.290	4.570	930,451
2023-10-30	5.080	5.210	5.080	5.140	4.440	794,191
2023-10-27	5.015	5.170	5.015	5.080	4.388	1,107,481
2023-10-26	4.970	5.040	4.902	4.996	4.316	1,106,266
2023-10-25	5.140	5.165	4.996	5.015	4.332	1,389,139
2023-10-24	5.125	5.205	5.125	5.170	4.466	776,343
2023-10-23	5.180	5.210	5.055	5.125	4.427	1,030,712
2023-10-20	5.140	5.240	5.120	5.195	4.488	1,101,918
2023-10-19	5.280	5.305	5.195	5.195	4.488	829,381
2023-10-18	5.365	5.405	5.260	5.260	4.544	803,172
2023-10-17	5.350	5.460	5.350	5.390	4.656	958,838
2023-10-16	5.275	5.385	5.275	5.385	4.652	682,489
2023-10-13	5.390	5.415	5.265	5.280	4.561	883,455
2023-10-12	5.445	5.500	5.375	5.395	4.660	1,001,379
2023-10-11	5.280	5.445	5.270	5.425	4.686	1,174,002
2023-10-10	5.300	5.460	5.295	5.430	4.691	1,324,311
2023-10-09	5.170	5.230	5.150	5.225	4.514	684,812
2023-10-06	5.180	5.245	5.105	5.215	4.505	933,925
2023-10-05	5.230	5.230	5.115	5.160	4.457	933,734
2023-10-04	5.150	5.260	5.090	5.125	4.427	1,250,956
2023-10-03	5.380	5.415	5.140	5.180	4.475	1,277,271
2023-10-02	5.330	5.495	5.330	5.425	4.686	1,161,087
2023-09-29	5.280	5.470	5.280	5.380	4.648	1,123,589

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.