Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	5.780	5.910	5.780	5.850	4.830	1,318,243
2023-04-11	5.800	5.840	5.735	5.770	4.764	948,788
2023-04-06	5.675	5.765	5.625	5.765	4.760	850,426
2023-04-05	5.800	5.800	5.605	5.620	4.640	1,185,557
2023-04-04	5.860	5.890	5.795	5.800	4.789	1,075,073
2023-04-03	5.885	5.910	5.765	5.820	4.805	1,206,604
2023-03-31	5.905	5.920	5.775	5.825	4.809	1,619,502
2023-03-30	5.745	5.925	5.745	5.885	4.859	959,863
2023-03-29	5.550	5.725	5.535	5.690	4.698	1,115,604
2023-03-28	5.715	5.795	5.535	5.540	4.574	2,067,598
2023-03-27	5.655	5.670	5.570	5.640	4.657	1,216,522
2023-03-24	5.665	5.730	5.475	5.585	4.611	1,836,589
2023-03-23	5.750	5.795	5.655	5.705	4.710	1,119,598
2023-03-22	5.945	5.945	5.740	5.740	4.739	1,105,120
2023-03-21	6.000	6.010	5.940	5.950	4.913	988,056
2023-03-20	5.760	5.960	5.705	5.940	4.904	1,202,287
2023-03-17	5.890	5.945	5.735	5.810	4.797	2,586,646
2023-03-16	6.040	6.040	5.730	5.855	4.834	1,966,860
2023-03-15	6.125	6.125	5.885	5.945	4.909	1,578,616
2023-03-14	6.040	6.255	6.030	6.130	5.061	1,308,587
2023-03-13	6.060	6.060	5.840	5.980	4.938	1,584,009
2023-03-10	6.050	6.105	6.000	6.045	4.991	1,226,229
2023-03-09	6.325	6.325	6.105	6.125	5.057	1,236,358
2023-03-08	6.450	6.450	6.340	6.350	5.243	801,319
2023-03-07	6.635	6.655	6.460	6.465	5.338	1,708,362
2023-03-06	6.635	6.670	6.550	6.635	5.478	844,878
2023-03-03	6.555	6.615	6.530	6.585	5.437	815,049
2023-03-02	6.450	6.560	6.395	6.530	5.392	1,206,359
2023-03-01	6.780	6.780	6.340	6.450	5.326	2,342,067
2023-02-28	6.750	6.815	6.715	6.790	5.606	956,475
2023-02-27	6.710	6.815	6.680	6.780	5.598	724,694
2023-02-24	6.715	6.780	6.640	6.640	5.482	810,365
2023-02-23	6.645	6.740	6.555	6.740	5.565	869,132
2023-02-22	6.700	6.700	6.520	6.535	5.396	797,611
2023-02-21	6.800	6.825	6.675	6.685	5.520	645,835
2023-02-20	6.875	6.880	6.805	6.825	5.635	1,360,935
2023-02-17	6.700	6.875	6.690	6.875	5.676	1,262,464
2023-02-16	6.755	6.820	6.665	6.765	5.586	893,894
2023-02-15	6.750	6.760	6.650	6.720	5.548	824,913
2023-02-14	6.750	6.875	6.750	6.750	5.573	1,011,620
2023-02-13	6.695	6.790	6.635	6.790	5.606	782,663
2023-02-10	6.875	6.875	6.670	6.670	5.507	1,074,284
2023-02-09	6.900	6.975	6.830	6.860	5.664	846,876
2023-02-08	6.835	7.010	6.830	6.915	5.710	910,696
2023-02-07	6.785	6.840	6.730	6.815	5.627	981,063
2023-02-06	6.900	6.900	6.680	6.810	5.623	1,328,126
2023-02-03	6.895	6.955	6.840	6.925	5.718	1,502,119
2023-02-02	6.725	6.920	6.685	6.915	5.710	1,768,803
2023-02-01	6.720	6.790	6.640	6.665	5.503	899,074
2023-01-31	6.645	6.730	6.575	6.680	5.515	1,078,906
2023-01-30	6.775	6.775	6.670	6.735	5.561	648,944
2023-01-27	6.685	6.770	6.685	6.740	5.565	840,396
2023-01-26	6.750	6.750	6.630	6.660	5.499	876,073
2023-01-25	6.575	6.680	6.545	6.675	5.511	1,000,765
2023-01-24	6.680	6.680	6.510	6.625	5.470	852,137
2023-01-23	6.585	6.590	6.465	6.590	5.441	769,652
2023-01-20	6.485	6.515	6.420	6.445	5.321	953,605
2023-01-19	6.635	6.645	6.455	6.485	5.354	1,162,355
2023-01-18	6.830	6.830	6.655	6.655	5.495	1,243,803
2023-01-17	6.785	6.830	6.685	6.800	5.615	1,335,285

← NewerPage 16 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.