Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5.270 | 5.315 | 5.210 | 5.275 | 4.557 | 972,670 |
| 2023-09-27 | 5.380 | 5.395 | 5.235 | 5.245 | 4.531 | 877,518 |
| 2023-09-26 | 5.370 | 5.405 | 5.320 | 5.370 | 4.639 | 1,074,530 |
| 2023-09-25 | 5.450 | 5.455 | 5.350 | 5.405 | 4.669 | 624,364 |
| 2023-09-22 | 5.465 | 5.515 | 5.415 | 5.470 | 4.725 | 826,823 |
| 2023-09-21 | 5.530 | 5.570 | 5.465 | 5.500 | 4.751 | 962,273 |
| 2023-09-20 | 5.500 | 5.700 | 5.500 | 5.625 | 4.859 | 791,233 |
| 2023-09-19 | 5.400 | 5.550 | 5.380 | 5.520 | 4.769 | 744,865 |
| 2023-09-18 | 5.515 | 5.560 | 5.420 | 5.425 | 4.686 | 899,215 |
| 2023-09-15 | 5.750 | 5.755 | 5.545 | 5.560 | 4.803 | 7,488,874 |
| 2023-09-14 | 5.530 | 5.725 | 5.470 | 5.725 | 4.946 | 1,117,990 |
| 2023-09-13 | 5.500 | 5.590 | 5.430 | 5.545 | 4.790 | 890,212 |
| 2023-09-12 | 5.660 | 5.665 | 5.475 | 5.500 | 4.751 | 682,093 |
| 2023-09-11 | 5.565 | 5.670 | 5.560 | 5.665 | 4.894 | 923,021 |
| 2023-09-08 | 5.570 | 5.580 | 5.490 | 5.555 | 4.799 | 660,293 |
| 2023-09-07 | 5.440 | 5.530 | 5.430 | 5.510 | 4.760 | 726,426 |
| 2023-09-06 | 5.460 | 5.575 | 5.460 | 5.510 | 4.760 | 530,774 |
| 2023-09-05 | 5.460 | 5.545 | 5.420 | 5.490 | 4.743 | 1,182,091 |
| 2023-09-04 | 5.580 | 5.580 | 5.480 | 5.490 | 4.743 | 571,063 |
| 2023-09-01 | 5.610 | 5.620 | 5.520 | 5.525 | 4.773 | 593,289 |
| 2023-08-31 | 5.485 | 5.635 | 5.485 | 5.610 | 4.846 | 1,453,915 |
| 2023-08-30 | 5.570 | 5.635 | 5.540 | 5.545 | 4.790 | 700,630 |
| 2023-08-29 | 5.520 | 5.585 | 5.475 | 5.555 | 4.799 | 1,005,157 |
| 2023-08-28 | 5.320 | 5.520 | 5.320 | 5.520 | 4.769 | 497,784 |
| 2023-08-25 | 5.330 | 5.360 | 5.295 | 5.305 | 4.583 | 579,928 |
| 2023-08-24 | 5.405 | 5.495 | 5.350 | 5.360 | 4.630 | 932,104 |
| 2023-08-23 | 5.250 | 5.390 | 5.250 | 5.355 | 4.626 | 670,680 |
| 2023-08-22 | 5.180 | 5.290 | 5.165 | 5.280 | 4.561 | 945,204 |
| 2023-08-21 | 5.280 | 5.380 | 5.130 | 5.135 | 4.436 | 1,081,660 |
| 2023-08-18 | 5.350 | 5.375 | 5.255 | 5.275 | 4.557 | 866,194 |
| 2023-08-17 | 5.430 | 5.455 | 5.370 | 5.380 | 4.648 | 688,556 |
| 2023-08-16 | 5.400 | 5.460 | 5.400 | 5.440 | 4.699 | 659,358 |
| 2023-08-15 | 5.500 | 5.510 | 5.390 | 5.440 | 4.699 | 709,800 |
| 2023-08-14 | 5.565 | 5.565 | 5.495 | 5.525 | 4.773 | 520,060 |
| 2023-08-11 | 5.715 | 5.715 | 5.565 | 5.565 | 4.807 | 524,688 |
| 2023-08-10 | 5.600 | 5.760 | 5.600 | 5.660 | 4.889 | 1,224,012 |
| 2023-08-09 | 5.720 | 5.720 | 5.620 | 5.645 | 4.876 | 597,924 |
| 2023-08-08 | 5.560 | 5.710 | 5.560 | 5.640 | 4.872 | 714,445 |
| 2023-08-07 | 5.660 | 5.690 | 5.640 | 5.680 | 4.907 | 586,342 |
| 2023-08-04 | 5.635 | 5.690 | 5.560 | 5.685 | 4.911 | 681,980 |
| 2023-08-03 | 5.595 | 5.670 | 5.565 | 5.610 | 4.846 | 819,897 |
| 2023-08-02 | 5.755 | 5.795 | 5.620 | 5.625 | 4.859 | 874,325 |
| 2023-08-01 | 5.820 | 5.860 | 5.805 | 5.805 | 5.015 | 792,564 |
| 2023-07-31 | 5.835 | 5.900 | 5.740 | 5.870 | 5.071 | 1,032,079 |
| 2023-07-28 | 5.850 | 5.880 | 5.710 | 5.860 | 5.062 | 1,261,682 |
| 2023-07-27 | 5.870 | 5.885 | 5.760 | 5.795 | 5.006 | 1,028,873 |
| 2023-07-26 | 5.735 | 5.825 | 5.705 | 5.815 | 5.023 | 657,898 |
| 2023-07-25 | 5.730 | 5.770 | 5.705 | 5.760 | 4.976 | 672,378 |
| 2023-07-24 | 5.685 | 5.825 | 5.685 | 5.720 | 4.941 | 922,670 |
| 2023-07-21 | 5.750 | 5.790 | 5.730 | 5.775 | 4.989 | 967,758 |
| 2023-07-20 | 5.740 | 5.865 | 5.740 | 5.765 | 4.980 | 1,134,137 |
| 2023-07-19 | 5.475 | 5.795 | 5.475 | 5.760 | 4.976 | 1,693,129 |
| 2023-07-18 | 5.455 | 5.490 | 5.365 | 5.465 | 4.721 | 703,665 |
| 2023-07-17 | 5.440 | 5.505 | 5.420 | 5.435 | 4.695 | 962,821 |
| 2023-07-14 | 5.560 | 5.560 | 5.440 | 5.460 | 4.717 | 674,407 |
| 2023-07-13 | 5.570 | 5.585 | 5.530 | 5.540 | 4.786 | 982,873 |
| 2023-07-12 | 5.445 | 5.590 | 5.420 | 5.545 | 4.790 | 1,114,721 |
| 2023-07-11 | 5.390 | 5.430 | 5.325 | 5.430 | 4.691 | 1,307,705 |
| 2023-07-10 | 5.300 | 5.385 | 5.270 | 5.310 | 4.587 | 796,266 |
| 2023-07-07 | 5.275 | 5.330 | 5.245 | 5.315 | 4.591 | 1,083,014 |
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.