Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	4.970	4.994	4.792	4.854	4.008	1,276,876
2022-10-20	4.754	4.988	4.728	4.938	4.077	959,148
2022-10-19	4.956	4.956	4.816	4.824	3.983	908,095
2022-10-18	4.982	5.055	4.934	4.970	4.104	928,126
2022-10-17	4.716	5.005	4.716	4.992	4.122	1,337,093
2022-10-14	4.846	4.896	4.704	4.824	3.983	1,750,191
2022-10-13	4.650	4.844	4.550	4.716	3.894	1,973,800
2022-10-12	4.806	4.806	4.644	4.664	3.851	1,318,389
2022-10-11	4.780	4.808	4.722	4.776	3.943	1,488,138
2022-10-10	4.850	4.942	4.766	4.776	3.943	1,318,331
2022-10-07	4.952	4.998	4.844	4.878	4.028	939,515
2022-10-06	4.990	5.020	4.930	4.964	4.099	1,542,036
2022-10-05	5.050	5.160	4.860	4.874	4.024	1,312,089
2022-10-04	5.135	5.185	5.050	5.140	4.244	1,774,694
2022-10-03	4.914	5.070	4.862	5.035	4.157	1,646,785
2022-09-30	4.786	4.972	4.734	4.936	4.076	1,985,419
2022-09-29	4.832	4.854	4.674	4.748	3.920	2,028,180
2022-09-28	4.646	4.870	4.502	4.870	4.021	2,210,395
2022-09-27	4.900	4.906	4.696	4.696	3.877	2,062,752
2022-09-26	4.910	5.020	4.788	4.834	3.991	1,718,210
2022-09-23	5.150	5.155	4.952	5.020	4.145	2,081,696
2022-09-22	5.380	5.395	5.125	5.140	4.244	1,634,272
2022-09-21	5.400	5.520	5.390	5.480	4.525	1,250,140
2022-09-20	5.750	5.750	5.400	5.420	4.475	2,079,962
2022-09-19	5.730	5.730	5.635	5.675	4.686	787,860
2022-09-16	5.580	5.735	5.510	5.700	4.706	2,502,734
2022-09-15	5.580	5.625	5.530	5.610	4.632	952,292
2022-09-14	5.730	5.755	5.555	5.580	4.607	1,521,990
2022-09-13	6.105	6.105	5.750	5.755	4.752	1,121,343
2022-09-12	5.910	6.010	5.815	6.010	4.962	973,542
2022-09-09	5.680	5.875	5.680	5.820	4.805	1,155,867
2022-09-08	5.930	5.930	5.695	5.760	4.756	1,261,289
2022-09-07	5.930	5.930	5.825	5.855	4.834	702,064
2022-09-06	5.885	5.960	5.840	5.870	4.847	732,506
2022-09-05	5.865	5.915	5.800	5.875	4.851	653,915
2022-09-02	5.775	5.930	5.705	5.910	4.880	1,048,503
2022-09-01	5.890	5.890	5.730	5.735	4.735	935,007
2022-08-31	5.900	5.975	5.880	5.890	4.863	936,466
2022-08-30	5.960	6.035	5.915	5.935	4.900	1,080,747
2022-08-29	5.920	6.035	5.920	5.965	4.925	813,600
2022-08-26	6.170	6.170	5.950	5.950	4.913	687,556
2022-08-25	6.090	6.175	6.040	6.080	5.020	467,602
2022-08-24	6.100	6.140	6.040	6.095	5.032	851,980
2022-08-23	6.130	6.260	6.130	6.145	5.074	762,772
2022-08-22	6.200	6.270	6.115	6.240	5.152	878,708
2022-08-19	6.385	6.425	6.245	6.290	5.193	1,025,905
2022-08-18	6.455	6.490	6.400	6.490	5.359	763,011
2022-08-17	6.525	6.610	6.400	6.415	5.297	888,372
2022-08-16	6.665	6.685	6.605	6.635	5.478	579,956
2022-08-15	6.630	6.680	6.615	6.660	5.499	557,930
2022-08-12	6.695	6.700	6.610	6.685	5.520	469,024
2022-08-11	6.700	6.700	6.600	6.625	5.470	694,386
2022-08-10	6.395	6.685	6.390	6.685	5.520	967,686
2022-08-09	6.575	6.585	6.425	6.450	5.326	711,757
2022-08-08	6.400	6.525	6.375	6.500	5.367	613,163
2022-08-05	6.410	6.540	6.390	6.410	5.293	1,174,056
2022-08-04	6.500	6.590	6.500	6.515	5.379	799,089
2022-08-03	6.330	6.555	6.330	6.530	5.392	854,171
2022-08-02	6.420	6.425	6.295	6.415	5.297	849,597
2022-08-01	6.450	6.475	6.360	6.360	5.251	767,658

← NewerPage 18 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.