Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.635	6.805	6.630	6.755	5.577	840,942
2023-01-13	6.585	6.665	6.560	6.590	5.441	865,647
2023-01-12	6.510	6.655	6.510	6.625	5.470	1,423,218
2023-01-11	6.345	6.570	6.305	6.565	5.421	1,083,969
2023-01-10	6.320	6.400	6.270	6.270	5.177	881,672
2023-01-09	6.300	6.425	6.255	6.400	5.284	932,292
2023-01-06	6.285	6.345	6.220	6.320	5.218	737,591
2023-01-05	6.310	6.460	6.265	6.300	5.202	1,147,188
2023-01-04	6.365	6.430	6.285	6.400	5.284	799,365
2023-01-03	6.120	6.335	6.120	6.255	5.164	1,188,418
2023-01-02	6.100	6.215	6.075	6.160	5.086	531,538
2022-12-30	6.105	6.120	6.005	6.010	4.962	731,257
2022-12-29	6.050	6.110	5.955	6.095	5.032	695,335
2022-12-28	6.080	6.080	5.930	6.015	4.966	978,486
2022-12-27	6.045	6.060	5.925	5.970	4.929	564,346
2022-12-23	5.925	6.025	5.920	5.975	4.933	720,092
2022-12-22	5.940	5.995	5.890	5.940	4.904	962,190
2022-12-21	5.870	5.980	5.825	5.960	4.921	1,733,648
2022-12-20	5.850	5.885	5.685	5.805	4.793	1,138,821
2022-12-19	5.910	5.980	5.885	5.905	4.876	1,068,636
2022-12-16	6.165	6.175	5.780	5.945	4.909	4,905,095
2022-12-15	6.245	6.300	6.115	6.160	5.086	1,896,212
2022-12-14	6.120	6.300	6.070	6.260	5.169	986,796
2022-12-13	5.985	6.215	5.925	6.110	5.045	1,653,562
2022-12-12	5.950	6.025	5.850	5.965	4.925	1,081,858
2022-12-09	5.900	6.015	5.885	5.995	4.950	1,019,910
2022-12-08	6.005	6.055	5.880	5.935	4.900	1,317,909
2022-12-07	5.995	6.025	5.935	5.985	4.942	1,178,238
2022-12-06	6.110	6.170	6.035	6.060	5.004	861,401
2022-12-05	6.025	6.225	6.025	6.130	5.061	1,101,459
2022-12-02	6.050	6.145	5.935	6.050	4.995	1,177,064
2022-12-01	5.960	6.075	5.955	5.985	4.942	1,527,110
2022-11-30	5.950	6.015	5.795	5.875	4.851	1,723,934
2022-11-29	5.990	6.025	5.880	5.975	4.933	1,168,916
2022-11-28	6.005	6.025	5.890	5.975	4.933	1,195,563
2022-11-25	6.080	6.090	5.920	6.020	4.970	1,359,753
2022-11-24	5.850	6.090	5.850	6.040	4.987	1,164,109
2022-11-23	5.880	5.890	5.805	5.840	4.822	907,502
2022-11-22	5.855	5.925	5.785	5.855	4.834	1,098,981
2022-11-21	5.790	5.860	5.750	5.860	4.838	1,214,239
2022-11-18	5.820	5.835	5.710	5.800	4.789	1,291,282
2022-11-17	5.840	5.960	5.710	5.760	4.756	1,610,874
2022-11-16	5.885	5.890	5.685	5.700	4.706	1,439,589
2022-11-15	5.900	5.930	5.780	5.885	4.859	1,374,720
2022-11-14	5.980	5.980	5.770	5.830	4.814	1,257,887
2022-11-11	5.900	6.005	5.780	5.885	4.859	2,052,704
2022-11-10	5.550	5.875	5.400	5.830	4.814	1,728,723
2022-11-09	5.500	5.515	5.390	5.480	4.525	1,154,911
2022-11-08	5.485	5.530	5.440	5.505	4.545	1,421,993
2022-11-07	5.335	5.530	5.330	5.490	4.533	1,331,298
2022-11-04	5.270	5.400	5.235	5.360	4.426	1,223,200
2022-11-03	5.295	5.300	5.130	5.225	4.314	1,437,744
2022-11-02	5.400	5.410	5.280	5.355	4.421	2,044,754
2022-11-01	5.390	5.490	5.365	5.370	4.434	1,037,652
2022-10-31	5.310	5.365	5.245	5.335	4.405	1,300,057
2022-10-28	5.360	5.360	5.240	5.300	4.376	1,245,671
2022-10-27	5.095	5.425	5.080	5.355	4.421	1,448,171
2022-10-26	5.200	5.270	5.140	5.210	4.302	1,625,207
2022-10-25	4.960	5.205	4.960	5.205	4.298	1,581,048
2022-10-24	4.900	4.996	4.842	4.956	4.092	1,025,429

← NewerPage 17 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.