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
2021-10-20	8.375	8.450	8.320	8.320	6.594	875,096
2021-10-19	8.450	8.465	8.375	8.440	6.689	585,570
2021-10-18	8.490	8.490	8.340	8.420	6.674	524,329
2021-10-15	8.400	8.510	8.370	8.490	6.729	749,542
2021-10-14	8.365	8.485	8.340	8.450	6.697	482,862

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.