Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.450	6.475	6.360	6.360	5.251	767,658
2022-07-29	6.290	6.550	6.265	6.465	5.338	1,322,693
2022-07-28	6.250	6.285	6.160	6.235	5.148	985,529
2022-07-27	6.350	6.350	6.135	6.200	5.119	1,027,947
2022-07-26	6.200	6.325	6.200	6.250	5.160	1,206,005
2022-07-25	6.345	6.370	6.255	6.315	5.214	962,098
2022-07-22	6.125	6.365	6.110	6.325	5.222	917,812
2022-07-21	6.100	6.225	6.065	6.115	5.049	846,582
2022-07-20	6.215	6.265	6.140	6.195	5.115	850,872
2022-07-19	6.100	6.220	6.060	6.200	5.119	2,326,921
2022-07-18	6.100	6.135	6.055	6.100	5.037	1,070,342
2022-07-15	5.985	6.115	5.935	6.090	5.028	1,447,647
2022-07-14	6.060	6.065	5.890	5.960	4.921	967,477
2022-07-13	6.100	6.145	5.955	6.050	4.995	977,682
2022-07-12	6.005	6.060	5.855	6.025	4.975	2,427,975
2022-07-11	6.000	6.090	5.935	5.995	4.950	838,593
2022-07-08	5.995	6.105	5.975	6.085	5.024	813,204
2022-07-07	5.920	6.060	5.900	6.040	4.987	881,860
2022-07-06	5.885	5.970	5.805	5.910	4.880	1,189,735
2022-07-05	6.015	6.105	5.935	5.990	4.748	1,089,057
2022-07-04	6.155	6.160	5.935	5.985	4.744	1,289,705
2022-07-01	6.110	6.205	6.025	6.090	4.827	1,104,542
2022-06-30	6.225	6.230	6.055	6.105	4.839	1,627,612
2022-06-29	6.400	6.495	6.180	6.210	4.922	1,703,053
2022-06-28	6.600	6.720	6.600	6.695	5.306	1,067,264
2022-06-27	6.655	6.655	6.535	6.585	5.219	925,020
2022-06-24	6.550	6.610	6.420	6.585	5.219	789,312
2022-06-23	6.530	6.545	6.380	6.380	5.057	1,501,744
2022-06-22	6.385	6.530	6.255	6.500	5.152	1,013,391
2022-06-21	6.555	6.600	6.390	6.425	5.092	1,133,014
2022-06-20	6.470	6.610	6.440	6.520	5.168	900,545
2022-06-17	6.495	6.670	6.435	6.530	5.176	2,243,069
2022-06-16	6.595	6.625	6.400	6.510	5.160	802,176
2022-06-15	6.675	6.720	6.555	6.625	5.251	1,350,866
2022-06-14	6.670	6.670	6.440	6.490	5.144	1,008,942
2022-06-13	6.915	6.915	6.565	6.575	5.211	1,009,966
2022-06-10	7.125	7.125	6.870	6.990	5.540	878,198
2022-06-09	7.380	7.430	7.185	7.185	5.695	752,246
2022-06-08	7.660	7.660	7.435	7.450	5.905	486,245
2022-06-07	7.500	7.635	7.435	7.595	6.020	704,164
2022-06-06	7.470	7.520	7.405	7.475	5.925	585,228
2022-06-03	7.355	7.420	7.335	7.415	5.877	573,496
2022-06-02	7.525	7.525	7.265	7.325	5.806	1,067,593
2022-06-01	7.715	7.730	7.500	7.500	5.944	630,524
2022-05-31	7.695	7.705	7.600	7.645	6.059	921,157
2022-05-30	7.930	7.930	7.725	7.785	6.170	684,487
2022-05-27	7.800	7.830	7.695	7.830	6.206	863,158
2022-05-26	7.815	7.815	7.700	7.760	6.150	522,581
2022-05-25	7.700	7.785	7.635	7.700	6.103	609,284
2022-05-24	7.775	7.815	7.715	7.740	6.135	483,116
2022-05-23	7.765	7.810	7.650	7.810	6.190	554,058
2022-05-20	7.665	7.715	7.600	7.680	6.087	571,711
2022-05-19	7.850	7.850	7.600	7.610	6.032	745,563
2022-05-18	7.730	7.910	7.710	7.765	6.154	772,444
2022-05-17	7.750	7.820	7.670	7.720	6.119	1,017,858
2022-05-16	7.765	7.765	7.615	7.700	6.103	945,960
2022-05-13	7.500	7.685	7.475	7.685	6.091	1,020,086
2022-05-12	7.450	7.545	7.380	7.505	5.948	1,452,201
2022-05-11	7.450	7.585	7.450	7.585	6.012	652,138
2022-05-10	7.620	7.640	7.460	7.485	5.932	528,160

← NewerPage 19 of 22 · 1,284 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.