Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.565 | 7.680 | 7.490 | 7.515 | 5.956 | 655,678 |
| 2022-05-06 | 7.760 | 7.800 | 7.575 | 7.670 | 6.079 | 994,282 |
| 2022-05-05 | 7.920 | 7.995 | 7.830 | 7.845 | 6.218 | 883,409 |
| 2022-05-04 | 7.950 | 7.950 | 7.775 | 7.810 | 6.190 | 674,900 |
| 2022-05-03 | 7.920 | 7.995 | 7.880 | 7.915 | 6.273 | 909,448 |
| 2022-05-02 | 7.915 | 8.045 | 7.815 | 7.855 | 6.226 | 989,871 |
| 2022-04-29 | 8.100 | 8.120 | 7.925 | 7.970 | 6.317 | 909,319 |
| 2022-04-28 | 8.020 | 8.225 | 8.020 | 8.115 | 6.432 | 1,019,922 |
| 2022-04-27 | 8.190 | 8.280 | 8.140 | 8.180 | 6.483 | 1,005,277 |
| 2022-04-26 | 8.095 | 8.310 | 8.085 | 8.195 | 6.495 | 839,718 |
| 2022-04-25 | 8.075 | 8.185 | 8.015 | 8.110 | 6.428 | 611,266 |
| 2022-04-22 | 8.205 | 8.245 | 8.125 | 8.130 | 6.444 | 711,359 |
| 2022-04-21 | 8.180 | 8.360 | 8.180 | 8.290 | 6.571 | 569,587 |
| 2022-04-20 | 8.190 | 8.235 | 8.150 | 8.215 | 6.511 | 1,082,464 |
| 2022-04-19 | 8.295 | 8.365 | 8.150 | 8.190 | 6.491 | 800,374 |
| 2022-04-14 | 8.350 | 8.385 | 8.280 | 8.330 | 6.602 | 632,198 |
| 2022-04-13 | 8.100 | 8.305 | 8.100 | 8.305 | 6.582 | 590,353 |
| 2022-04-12 | 8.245 | 8.305 | 8.170 | 8.190 | 6.491 | 814,708 |
| 2022-04-11 | 8.130 | 8.345 | 8.120 | 8.290 | 6.571 | 669,485 |
| 2022-04-08 | 8.330 | 8.485 | 8.225 | 8.250 | 6.539 | 848,962 |
| 2022-04-07 | 8.245 | 8.320 | 7.995 | 8.230 | 6.523 | 1,030,843 |
| 2022-04-06 | 8.300 | 8.350 | 8.030 | 8.080 | 6.404 | 1,062,754 |
| 2022-04-05 | 8.275 | 8.375 | 8.240 | 8.360 | 6.626 | 951,483 |
| 2022-04-04 | 8.285 | 8.335 | 8.195 | 8.285 | 6.567 | 1,256,012 |
| 2022-04-01 | 8.195 | 8.360 | 8.190 | 8.260 | 6.547 | 1,330,991 |
| 2022-03-31 | 8.340 | 8.390 | 8.200 | 8.240 | 6.531 | 808,257 |
| 2022-03-30 | 8.260 | 8.385 | 8.230 | 8.325 | 6.598 | 1,148,888 |
| 2022-03-29 | 8.310 | 8.330 | 8.125 | 8.310 | 6.586 | 1,174,385 |
| 2022-03-28 | 8.300 | 8.305 | 8.230 | 8.300 | 6.578 | 661,613 |
| 2022-03-25 | 8.070 | 8.280 | 8.070 | 8.250 | 6.539 | 931,363 |
| 2022-03-24 | 8.015 | 8.070 | 7.910 | 8.070 | 6.396 | 612,782 |
| 2022-03-23 | 8.285 | 8.325 | 7.915 | 7.970 | 6.317 | 1,780,429 |
| 2022-03-22 | 8.080 | 8.275 | 8.070 | 8.260 | 6.547 | 574,480 |
| 2022-03-21 | 8.200 | 8.200 | 8.070 | 8.090 | 6.412 | 596,738 |
| 2022-03-18 | 8.300 | 8.300 | 8.010 | 8.165 | 6.471 | 1,386,425 |
| 2022-03-17 | 8.000 | 8.210 | 8.000 | 8.160 | 6.467 | 816,358 |
| 2022-03-16 | 8.150 | 8.285 | 8.055 | 8.145 | 6.456 | 1,253,462 |
| 2022-03-15 | 7.940 | 8.090 | 7.930 | 8.030 | 6.364 | 1,107,713 |
| 2022-03-14 | 7.980 | 8.115 | 7.860 | 7.995 | 6.337 | 740,261 |
| 2022-03-11 | 7.700 | 7.965 | 7.700 | 7.905 | 6.265 | 919,874 |
| 2022-03-10 | 7.665 | 7.810 | 7.520 | 7.700 | 6.103 | 1,075,833 |
| 2022-03-09 | 7.375 | 7.660 | 7.350 | 7.650 | 6.063 | 1,606,335 |
| 2022-03-08 | 7.180 | 7.585 | 7.180 | 7.325 | 5.806 | 1,206,858 |
| 2022-03-07 | 7.220 | 7.295 | 6.930 | 7.240 | 5.738 | 1,258,185 |
| 2022-03-04 | 7.530 | 7.605 | 7.275 | 7.275 | 5.766 | 1,017,072 |
| 2022-03-03 | 7.800 | 7.895 | 7.540 | 7.550 | 5.984 | 901,828 |
| 2022-03-02 | 7.680 | 7.900 | 7.495 | 7.835 | 6.210 | 1,017,765 |
| 2022-03-01 | 7.550 | 7.800 | 7.510 | 7.540 | 5.976 | 1,009,035 |
| 2022-02-28 | 7.505 | 7.670 | 7.450 | 7.550 | 5.984 | 882,715 |
| 2022-02-25 | 7.580 | 7.695 | 7.435 | 7.695 | 6.099 | 688,861 |
| 2022-02-24 | 7.350 | 7.515 | 7.195 | 7.375 | 5.845 | 887,029 |
| 2022-02-23 | 7.545 | 7.665 | 7.500 | 7.540 | 5.976 | 584,958 |
| 2022-02-22 | 7.490 | 7.625 | 7.360 | 7.535 | 5.972 | 638,430 |
| 2022-02-21 | 7.670 | 7.700 | 7.500 | 7.545 | 5.980 | 457,582 |
| 2022-02-18 | 7.800 | 7.815 | 7.635 | 7.635 | 6.051 | 625,587 |
| 2022-02-17 | 7.815 | 7.815 | 7.695 | 7.730 | 6.127 | 585,640 |
| 2022-02-16 | 7.650 | 7.800 | 7.620 | 7.755 | 6.146 | 465,453 |
| 2022-02-15 | 7.790 | 7.790 | 7.440 | 7.595 | 6.020 | 588,966 |
| 2022-02-14 | 7.700 | 7.700 | 7.445 | 7.485 | 5.932 | 701,075 |
| 2022-02-11 | 7.760 | 7.760 | 7.555 | 7.635 | 6.051 | 561,807 |
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.