Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 8.600 | 8.690 | 8.560 | 8.575 | 6.796 | 504,837 |
| 2021-11-15 | 8.460 | 8.655 | 8.415 | 8.580 | 6.800 | 558,418 |
| 2021-11-12 | 8.380 | 8.495 | 8.360 | 8.475 | 6.717 | 556,389 |
| 2021-11-11 | 8.400 | 8.495 | 8.345 | 8.415 | 6.670 | 553,044 |
| 2021-11-10 | 8.560 | 8.655 | 8.475 | 8.500 | 6.737 | 389,332 |
| 2021-11-09 | 8.565 | 8.620 | 8.525 | 8.570 | 6.792 | 460,162 |
| 2021-11-08 | 8.680 | 8.740 | 8.545 | 8.575 | 6.796 | 663,009 |
| 2021-11-05 | 8.500 | 8.700 | 8.345 | 8.675 | 6.876 | 646,750 |
| 2021-11-04 | 8.300 | 8.520 | 8.300 | 8.490 | 6.729 | 609,230 |
| 2021-11-03 | 8.260 | 8.275 | 8.130 | 8.255 | 6.543 | 572,655 |
| 2021-11-02 | 8.475 | 8.475 | 8.250 | 8.250 | 6.539 | 565,107 |
| 2021-11-01 | 8.340 | 8.425 | 8.230 | 8.310 | 6.586 | 502,461 |
| 2021-10-29 | 8.500 | 8.565 | 8.395 | 8.410 | 6.666 | 800,962 |
| 2021-10-28 | 8.430 | 8.615 | 8.430 | 8.580 | 6.800 | 914,718 |
| 2021-10-27 | 8.340 | 8.540 | 8.340 | 8.480 | 6.721 | 501,125 |
| 2021-10-26 | 8.205 | 8.485 | 8.175 | 8.380 | 6.642 | 427,271 |
| 2021-10-25 | 8.470 | 8.470 | 8.250 | 8.250 | 6.539 | 470,592 |
| 2021-10-22 | 8.425 | 8.425 | 8.315 | 8.315 | 6.590 | 329,215 |
| 2021-10-21 | 8.340 | 8.455 | 8.285 | 8.330 | 6.602 | 667,126 |
← NewerPage 22 of 22 · 1,279 trading days
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.