Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.390 | 5.605 | 5.370 | 5.605 | 5.605 | 1,506,272 |
| 2026-07-23 | 5.495 | 5.570 | 5.495 | 5.555 | 5.555 | 1,106,779 |
| 2026-07-22 | 5.520 | 5.580 | 5.470 | 5.535 | 5.535 | 1,004,478 |
| 2026-07-21 | 5.535 | 5.550 | 5.475 | 5.495 | 5.495 | 947,040 |
| 2026-07-20 | 5.520 | 5.570 | 5.515 | 5.570 | 5.570 | 776,046 |
| 2026-07-17 | 5.455 | 5.580 | 5.455 | 5.580 | 5.580 | 1,213,178 |
| 2026-07-16 | 5.435 | 5.485 | 5.410 | 5.485 | 5.485 | 972,150 |
| 2026-07-15 | 5.435 | 5.455 | 5.365 | 5.425 | 5.425 | 668,505 |
| 2026-07-14 | 5.425 | 5.445 | 5.345 | 5.440 | 5.440 | 1,121,333 |
| 2026-07-13 | 5.450 | 5.455 | 5.355 | 5.410 | 5.410 | 922,910 |
| 2026-07-10 | 5.350 | 5.455 | 5.345 | 5.445 | 5.445 | 1,147,915 |
| 2026-07-09 | 5.265 | 5.360 | 5.245 | 5.350 | 5.350 | 1,638,554 |
| 2026-07-08 | 5.650 | 5.655 | 5.530 | 5.560 | 5.240 | 2,602,068 |
| 2026-07-07 | 5.690 | 5.705 | 5.650 | 5.650 | 5.325 | 1,477,600 |
| 2026-07-06 | 5.750 | 5.750 | 5.635 | 5.660 | 5.334 | 1,632,608 |
| 2026-07-03 | 5.695 | 5.735 | 5.690 | 5.690 | 5.363 | 860,962 |
| 2026-07-02 | 5.640 | 5.710 | 5.590 | 5.695 | 5.367 | 1,265,198 |
| 2026-07-01 | 5.705 | 5.705 | 5.550 | 5.615 | 5.292 | 1,752,211 |
| 2026-06-30 | 5.730 | 5.730 | 5.650 | 5.670 | 5.344 | 1,630,136 |
| 2026-06-29 | 5.750 | 5.750 | 5.685 | 5.690 | 5.363 | 2,003,233 |
| 2026-06-26 | 5.670 | 5.730 | 5.665 | 5.730 | 5.400 | 1,005,557 |
| 2026-06-25 | 5.685 | 5.700 | 5.640 | 5.660 | 5.334 | 871,135 |
| 2026-06-24 | 5.635 | 5.675 | 5.595 | 5.675 | 5.348 | 1,151,818 |
| 2026-06-23 | 5.645 | 5.645 | 5.600 | 5.600 | 5.278 | 1,059,182 |
| 2026-06-22 | 5.635 | 5.660 | 5.570 | 5.655 | 5.330 | 1,032,285 |
| 2026-06-19 | 5.640 | 5.650 | 5.605 | 5.635 | 5.311 | 1,549,489 |
| 2026-06-18 | 5.615 | 5.635 | 5.490 | 5.625 | 5.301 | 1,714,292 |
| 2026-06-17 | 5.695 | 5.695 | 5.610 | 5.635 | 5.311 | 1,082,754 |
| 2026-06-16 | 5.735 | 5.735 | 5.675 | 5.695 | 5.367 | 1,099,523 |
| 2026-06-15 | 5.800 | 5.810 | 5.705 | 5.705 | 5.377 | 1,472,635 |
| 2026-06-12 | 5.730 | 5.760 | 5.700 | 5.710 | 5.381 | 1,627,458 |
| 2026-06-11 | 5.690 | 5.730 | 5.655 | 5.660 | 5.334 | 1,207,508 |
| 2026-06-10 | 5.680 | 5.715 | 5.640 | 5.710 | 5.381 | 1,660,353 |
| 2026-06-09 | 5.585 | 5.670 | 5.550 | 5.640 | 5.315 | 1,139,716 |
| 2026-06-08 | 5.555 | 5.590 | 5.505 | 5.560 | 5.240 | 1,223,831 |
| 2026-06-05 | 5.575 | 5.605 | 5.485 | 5.530 | 5.212 | 1,417,255 |
| 2026-06-04 | 5.670 | 5.705 | 5.550 | 5.555 | 5.235 | 1,598,949 |
| 2026-06-03 | 5.770 | 5.780 | 5.665 | 5.665 | 5.339 | 1,169,154 |
| 2026-06-02 | 5.710 | 5.845 | 5.695 | 5.785 | 5.452 | 2,292,497 |
| 2026-06-01 | 5.780 | 5.780 | 5.620 | 5.680 | 5.353 | 1,632,175 |
| 2026-05-29 | 5.760 | 5.770 | 5.715 | 5.740 | 5.410 | 2,240,095 |
| 2026-05-28 | 5.720 | 5.745 | 5.625 | 5.740 | 5.410 | 1,677,296 |
| 2026-05-27 | 5.650 | 5.730 | 5.635 | 5.730 | 5.400 | 1,673,968 |
| 2026-05-26 | 5.640 | 5.670 | 5.600 | 5.630 | 5.306 | 1,379,217 |
| 2026-05-25 | 5.610 | 5.680 | 5.610 | 5.625 | 5.301 | 1,482,301 |
| 2026-05-22 | 5.570 | 5.585 | 5.530 | 5.575 | 5.254 | 902,140 |
| 2026-05-21 | 5.565 | 5.570 | 5.510 | 5.540 | 5.221 | 879,700 |
| 2026-05-20 | 5.470 | 5.570 | 5.445 | 5.550 | 5.231 | 1,006,051 |
| 2026-05-19 | 5.495 | 5.530 | 5.470 | 5.485 | 5.169 | 1,346,273 |
| 2026-05-18 | 5.330 | 5.490 | 5.305 | 5.475 | 5.160 | 1,150,200 |
| 2026-05-15 | 5.385 | 5.385 | 5.295 | 5.355 | 5.047 | 1,297,120 |
| 2026-05-14 | 5.335 | 5.375 | 5.290 | 5.375 | 5.066 | 799,960 |
| 2026-05-13 | 5.375 | 5.380 | 5.215 | 5.265 | 4.962 | 2,077,912 |
| 2026-05-12 | 5.420 | 5.440 | 5.345 | 5.350 | 5.042 | 1,312,706 |
| 2026-05-11 | 5.450 | 5.460 | 5.410 | 5.445 | 5.132 | 670,719 |
| 2026-05-08 | 5.505 | 5.505 | 5.425 | 5.455 | 5.141 | 874,384 |
| 2026-05-07 | 5.585 | 5.595 | 5.475 | 5.530 | 5.212 | 1,803,224 |
| 2026-05-06 | 5.480 | 5.595 | 5.365 | 5.555 | 5.235 | 1,857,552 |
| 2026-05-05 | 5.440 | 5.490 | 5.385 | 5.435 | 5.122 | 873,828 |
| 2026-05-04 | 5.500 | 5.500 | 5.390 | 5.440 | 5.127 | 889,042 |
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.