Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.435 | 5.450 | 5.255 | 5.265 | 4.548 | 1,138,701 |
| 2023-07-05 | 5.535 | 5.540 | 5.445 | 5.490 | 4.743 | 999,230 |
| 2023-07-04 | 5.465 | 5.610 | 5.435 | 5.580 | 4.820 | 987,855 |
| 2023-07-03 | 5.520 | 5.655 | 5.520 | 5.655 | 4.669 | 914,659 |
| 2023-06-30 | 5.560 | 5.600 | 5.515 | 5.545 | 4.578 | 957,199 |
| 2023-06-29 | 5.595 | 5.605 | 5.500 | 5.515 | 4.554 | 832,557 |
| 2023-06-28 | 5.420 | 5.610 | 5.400 | 5.610 | 4.632 | 1,038,643 |
| 2023-06-27 | 5.445 | 5.485 | 5.390 | 5.450 | 4.500 | 847,310 |
| 2023-06-26 | 5.430 | 5.430 | 5.360 | 5.410 | 4.467 | 760,795 |
| 2023-06-23 | 5.485 | 5.525 | 5.430 | 5.430 | 4.483 | 1,080,875 |
| 2023-06-22 | 5.505 | 5.585 | 5.490 | 5.560 | 4.591 | 1,268,402 |
| 2023-06-21 | 5.595 | 5.595 | 5.475 | 5.550 | 4.582 | 1,069,015 |
| 2023-06-20 | 5.580 | 5.605 | 5.510 | 5.570 | 4.599 | 808,408 |
| 2023-06-19 | 5.695 | 5.740 | 5.625 | 5.630 | 4.649 | 766,719 |
| 2023-06-16 | 5.705 | 5.780 | 5.640 | 5.740 | 4.739 | 1,959,140 |
| 2023-06-15 | 5.670 | 5.705 | 5.610 | 5.655 | 4.669 | 1,067,609 |
| 2023-06-14 | 5.700 | 5.780 | 5.665 | 5.690 | 4.698 | 957,698 |
| 2023-06-13 | 5.720 | 5.720 | 5.570 | 5.690 | 4.698 | 1,183,935 |
| 2023-06-12 | 5.850 | 5.860 | 5.695 | 5.710 | 4.715 | 1,207,120 |
| 2023-06-09 | 5.815 | 5.890 | 5.765 | 5.840 | 4.822 | 627,828 |
| 2023-06-08 | 5.810 | 5.890 | 5.805 | 5.820 | 4.805 | 996,507 |
| 2023-06-07 | 5.755 | 5.825 | 5.720 | 5.825 | 4.809 | 1,006,888 |
| 2023-06-06 | 5.655 | 5.760 | 5.655 | 5.760 | 4.756 | 841,253 |
| 2023-06-05 | 5.725 | 5.810 | 5.670 | 5.685 | 4.694 | 949,221 |
| 2023-06-02 | 5.530 | 5.690 | 5.505 | 5.690 | 4.698 | 1,178,136 |
| 2023-06-01 | 5.500 | 5.500 | 5.415 | 5.465 | 4.512 | 876,854 |
| 2023-05-31 | 5.405 | 5.500 | 5.370 | 5.475 | 4.521 | 1,661,155 |
| 2023-05-30 | 5.500 | 5.555 | 5.465 | 5.500 | 4.541 | 870,448 |
| 2023-05-29 | 5.500 | 5.520 | 5.450 | 5.465 | 4.512 | 534,587 |
| 2023-05-26 | 5.470 | 5.505 | 5.435 | 5.435 | 4.487 | 758,000 |
| 2023-05-25 | 5.530 | 5.550 | 5.440 | 5.445 | 4.496 | 954,717 |
| 2023-05-24 | 5.575 | 5.645 | 5.525 | 5.525 | 4.562 | 1,218,422 |
| 2023-05-23 | 5.545 | 5.675 | 5.545 | 5.650 | 4.665 | 1,029,332 |
| 2023-05-22 | 5.500 | 5.540 | 5.475 | 5.520 | 4.558 | 663,698 |
| 2023-05-19 | 5.500 | 5.520 | 5.435 | 5.500 | 4.541 | 923,489 |
| 2023-05-18 | 5.480 | 5.570 | 5.415 | 5.440 | 4.492 | 770,970 |
| 2023-05-17 | 5.590 | 5.590 | 5.435 | 5.505 | 4.545 | 1,142,307 |
| 2023-05-16 | 5.430 | 5.580 | 5.430 | 5.550 | 4.582 | 1,078,400 |
| 2023-05-15 | 5.520 | 5.520 | 5.430 | 5.485 | 4.529 | 1,009,989 |
| 2023-05-12 | 5.560 | 5.575 | 5.435 | 5.435 | 4.487 | 825,967 |
| 2023-05-11 | 5.555 | 5.635 | 5.550 | 5.610 | 4.632 | 958,964 |
| 2023-05-10 | 5.575 | 5.640 | 5.540 | 5.580 | 4.607 | 1,231,019 |
| 2023-05-09 | 5.685 | 5.685 | 5.540 | 5.595 | 4.620 | 944,233 |
| 2023-05-08 | 5.635 | 5.705 | 5.635 | 5.680 | 4.690 | 633,314 |
| 2023-05-05 | 5.725 | 5.725 | 5.630 | 5.695 | 4.702 | 848,609 |
| 2023-05-04 | 5.715 | 5.715 | 5.505 | 5.615 | 4.636 | 867,763 |
| 2023-05-03 | 5.640 | 5.655 | 5.580 | 5.630 | 4.649 | 1,052,189 |
| 2023-05-02 | 5.800 | 5.800 | 5.620 | 5.620 | 4.640 | 1,185,863 |
| 2023-04-28 | 5.750 | 5.795 | 5.665 | 5.795 | 4.785 | 1,345,949 |
| 2023-04-27 | 5.615 | 5.735 | 5.615 | 5.720 | 4.723 | 778,467 |
| 2023-04-26 | 5.605 | 5.670 | 5.550 | 5.660 | 4.673 | 1,603,615 |
| 2023-04-25 | 5.600 | 5.610 | 5.515 | 5.565 | 4.595 | 954,647 |
| 2023-04-24 | 5.675 | 5.710 | 5.630 | 5.635 | 4.653 | 1,330,302 |
| 2023-04-21 | 5.700 | 5.730 | 5.655 | 5.715 | 4.719 | 1,193,193 |
| 2023-04-20 | 5.800 | 5.825 | 5.690 | 5.710 | 4.715 | 925,508 |
| 2023-04-19 | 5.845 | 5.865 | 5.680 | 5.780 | 4.772 | 1,465,967 |
| 2023-04-18 | 5.940 | 5.945 | 5.875 | 5.895 | 4.867 | 804,859 |
| 2023-04-17 | 5.925 | 5.925 | 5.845 | 5.910 | 4.880 | 1,303,886 |
| 2023-04-14 | 5.900 | 5.995 | 5.855 | 5.920 | 4.888 | 1,471,564 |
| 2023-04-13 | 5.885 | 5.915 | 5.765 | 5.835 | 4.818 | 1,312,796 |
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.