Inmobiliaria Colonial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.575	7.700	7.565	7.690	6.095	570,975
2022-02-09	7.400	7.510	7.345	7.495	5.940	681,953
2022-02-08	7.265	7.355	7.220	7.300	5.786	475,821
2022-02-07	7.500	7.500	7.270	7.270	5.762	765,298
2022-02-04	7.675	7.690	7.400	7.400	5.865	601,116
2022-02-03	7.725	7.825	7.685	7.685	6.091	473,391
2022-02-02	7.785	7.870	7.770	7.800	6.182	1,038,456
2022-02-01	7.890	7.900	7.775	7.805	6.186	446,957
2022-01-31	7.945	7.945	7.755	7.840	6.214	725,262
2022-01-28	7.860	7.860	7.730	7.820	6.198	496,146
2022-01-27	7.780	7.910	7.740	7.845	6.218	523,735
2022-01-26	7.660	7.900	7.660	7.820	6.198	486,689
2022-01-25	7.730	7.770	7.585	7.700	6.103	4,242,569
2022-01-24	8.100	8.100	7.660	7.705	6.107	848,249
2022-01-21	8.090	8.110	8.010	8.020	6.357	606,998
2022-01-20	8.120	8.180	8.090	8.145	6.456	559,626
2022-01-19	8.030	8.220	8.030	8.185	6.487	683,661
2022-01-18	8.200	8.250	8.115	8.175	6.479	658,152
2022-01-17	8.360	8.365	8.225	8.260	6.547	644,092
2022-01-14	8.200	8.375	8.200	8.310	6.586	499,906
2022-01-13	8.300	8.405	8.290	8.340	6.610	343,601
2022-01-12	8.400	8.455	8.300	8.345	6.614	469,469
2022-01-11	8.370	8.400	8.300	8.385	6.646	594,421
2022-01-10	8.215	8.320	8.160	8.315	6.590	834,175
2022-01-07	8.470	8.470	8.185	8.265	6.551	511,685
2022-01-06	8.340	8.445	8.260	8.405	6.662	586,524
2022-01-05	8.410	8.465	8.345	8.410	6.666	623,772
2022-01-04	8.385	8.430	8.300	8.430	6.681	605,033
2022-01-03	8.255	8.330	8.220	8.325	6.598	622,039
2021-12-30	8.135	8.250	8.135	8.250	6.539	379,839
2021-12-29	8.240	8.240	8.140	8.190	6.491	228,639
2021-12-28	8.180	8.200	8.110	8.200	6.499	242,663
2021-12-27	8.180	8.210	8.080	8.150	6.460	301,549
2021-12-23	8.050	8.170	8.050	8.125	6.440	234,610
2021-12-22	8.095	8.120	8.035	8.090	6.412	251,342
2021-12-21	7.935	8.080	7.930	8.045	6.376	330,495
2021-12-20	7.830	7.915	7.800	7.880	6.246	944,680
2021-12-17	7.920	8.070	7.905	8.030	6.364	2,198,532
2021-12-16	7.995	8.030	7.935	7.970	6.317	540,372
2021-12-15	8.065	8.065	7.915	7.925	6.281	422,364
2021-12-14	7.825	8.005	7.825	7.910	6.269	743,418
2021-12-13	8.210	8.210	7.810	7.865	6.234	540,911
2021-12-10	7.885	8.065	7.885	8.050	6.380	688,617
2021-12-09	7.895	8.080	7.895	7.965	6.313	744,655
2021-12-08	7.900	8.085	7.865	7.960	6.309	972,927
2021-12-07	8.040	8.095	7.910	7.925	6.281	526,657
2021-12-06	7.820	7.920	7.785	7.885	6.250	407,636
2021-12-03	7.860	7.945	7.770	7.775	6.162	993,392
2021-12-02	7.790	7.905	7.785	7.850	6.222	797,405
2021-12-01	7.895	8.010	7.750	7.890	6.253	1,120,898
2021-11-30	8.150	8.215	8.000	8.000	6.341	1,184,356
2021-11-29	8.245	8.340	8.185	8.225	6.519	627,236
2021-11-26	8.200	8.335	8.130	8.165	6.471	1,008,458
2021-11-25	8.360	8.520	8.310	8.505	6.741	458,063
2021-11-24	8.180	8.395	8.175	8.370	6.634	570,891
2021-11-23	8.265	8.300	8.175	8.180	6.483	878,758
2021-11-22	8.030	8.170	8.030	8.095	6.416	645,890
2021-11-19	8.105	8.250	8.025	8.070	6.396	911,647
2021-11-18	8.550	8.550	7.990	8.230	6.523	1,111,574
2021-11-17	8.715	8.715	8.340	8.345	6.614	530,721

← NewerPage 21 of 22 · 1,279 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.