Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.370 | 5.460 | 5.360 | 5.450 | 5.136 | 861,521 |
| 2026-04-29 | 5.500 | 5.500 | 5.370 | 5.400 | 5.089 | 1,059,210 |
| 2026-04-28 | 5.440 | 5.465 | 5.420 | 5.455 | 5.141 | 704,936 |
| 2026-04-27 | 5.460 | 5.475 | 5.425 | 5.440 | 5.127 | 778,175 |
| 2026-04-24 | 5.445 | 5.500 | 5.405 | 5.435 | 5.122 | 1,157,981 |
| 2026-04-23 | 5.470 | 5.520 | 5.410 | 5.445 | 5.132 | 1,692,876 |
| 2026-04-22 | 5.450 | 5.555 | 5.450 | 5.500 | 5.184 | 1,337,474 |
| 2026-04-21 | 5.500 | 5.545 | 5.480 | 5.510 | 5.193 | 1,124,475 |
| 2026-04-20 | 5.545 | 5.575 | 5.480 | 5.485 | 5.169 | 1,171,543 |
| 2026-04-17 | 5.505 | 5.620 | 5.490 | 5.585 | 5.264 | 1,388,304 |
| 2026-04-16 | 5.550 | 5.555 | 5.485 | 5.490 | 5.174 | 1,451,672 |
| 2026-04-15 | 5.475 | 5.540 | 5.475 | 5.510 | 5.193 | 1,402,424 |
| 2026-04-14 | 5.400 | 5.495 | 5.385 | 5.480 | 5.165 | 1,694,683 |
| 2026-04-13 | 5.325 | 5.360 | 5.310 | 5.360 | 5.052 | 900,889 |
| 2026-04-10 | 5.345 | 5.390 | 5.330 | 5.355 | 5.047 | 1,072,449 |
| 2026-04-09 | 5.370 | 5.370 | 5.305 | 5.340 | 5.033 | 826,767 |
| 2026-04-08 | 5.365 | 5.390 | 5.325 | 5.370 | 5.061 | 1,979,831 |
| 2026-04-07 | 5.215 | 5.280 | 5.160 | 5.160 | 4.863 | 1,542,085 |
| 2026-04-02 | 5.110 | 5.215 | 5.075 | 5.195 | 4.896 | 1,087,709 |
| 2026-04-01 | 5.170 | 5.220 | 5.150 | 5.155 | 4.858 | 2,198,864 |
| 2026-03-31 | 5.040 | 5.125 | 5.035 | 5.085 | 4.792 | 1,679,595 |
| 2026-03-30 | 4.916 | 5.035 | 4.904 | 5.035 | 4.745 | 1,658,766 |
| 2026-03-27 | 4.964 | 4.974 | 4.876 | 4.914 | 4.631 | 1,698,624 |
| 2026-03-26 | 4.980 | 5.000 | 4.932 | 4.954 | 4.669 | 1,750,132 |
| 2026-03-25 | 5.060 | 5.115 | 4.982 | 5.005 | 4.717 | 1,876,761 |
| 2026-03-24 | 5.050 | 5.070 | 4.972 | 5.005 | 4.717 | 1,331,169 |
| 2026-03-23 | 5.000 | 5.120 | 4.836 | 5.015 | 4.726 | 2,989,392 |
| 2026-03-20 | 5.170 | 5.220 | 5.020 | 5.035 | 4.745 | 2,557,288 |
| 2026-03-19 | 5.180 | 5.190 | 5.125 | 5.135 | 4.839 | 1,513,931 |
| 2026-03-18 | 5.275 | 5.305 | 5.200 | 5.220 | 4.920 | 1,328,535 |
| 2026-03-17 | 5.180 | 5.265 | 5.180 | 5.235 | 4.934 | 890,535 |
| 2026-03-16 | 5.125 | 5.215 | 5.110 | 5.175 | 4.877 | 1,107,908 |
| 2026-03-13 | 5.180 | 5.180 | 5.090 | 5.090 | 4.797 | 1,443,408 |
| 2026-03-12 | 5.150 | 5.215 | 5.125 | 5.170 | 4.872 | 1,766,685 |
| 2026-03-11 | 5.260 | 5.260 | 5.155 | 5.160 | 4.863 | 1,451,857 |
| 2026-03-10 | 5.285 | 5.310 | 5.230 | 5.245 | 4.943 | 1,582,211 |
| 2026-03-09 | 5.160 | 5.210 | 5.090 | 5.180 | 4.882 | 2,316,680 |
| 2026-03-06 | 5.300 | 5.330 | 5.260 | 5.285 | 4.981 | 2,157,604 |
| 2026-03-05 | 5.310 | 5.385 | 5.280 | 5.280 | 4.976 | 1,766,940 |
| 2026-03-04 | 5.225 | 5.345 | 5.190 | 5.325 | 5.019 | 2,022,497 |
| 2026-03-03 | 5.445 | 5.445 | 5.185 | 5.250 | 4.948 | 3,594,132 |
| 2026-03-02 | 5.620 | 5.620 | 5.470 | 5.495 | 5.179 | 3,744,625 |
| 2026-02-27 | 5.550 | 5.830 | 5.525 | 5.700 | 5.372 | 5,471,874 |
| 2026-02-26 | 5.470 | 5.535 | 5.450 | 5.515 | 5.198 | 1,574,369 |
| 2026-02-25 | 5.460 | 5.475 | 5.385 | 5.455 | 5.141 | 1,475,113 |
| 2026-02-24 | 5.390 | 5.500 | 5.350 | 5.425 | 5.113 | 3,192,503 |
| 2026-02-23 | 5.350 | 5.385 | 5.310 | 5.380 | 5.070 | 1,281,098 |
| 2026-02-20 | 5.350 | 5.390 | 5.330 | 5.360 | 5.052 | 1,265,404 |
| 2026-02-19 | 5.260 | 5.340 | 5.250 | 5.325 | 5.019 | 1,152,672 |
| 2026-02-18 | 5.345 | 5.365 | 5.265 | 5.265 | 4.962 | 1,345,106 |
| 2026-02-17 | 5.240 | 5.355 | 5.225 | 5.330 | 5.023 | 1,390,169 |
| 2026-02-16 | 5.265 | 5.265 | 5.200 | 5.210 | 4.910 | 1,198,863 |
| 2026-02-13 | 5.230 | 5.230 | 5.160 | 5.215 | 4.915 | 1,653,780 |
| 2026-02-12 | 5.360 | 5.360 | 5.160 | 5.215 | 4.915 | 2,574,974 |
| 2026-02-11 | 5.400 | 5.425 | 5.330 | 5.340 | 5.033 | 2,285,937 |
| 2026-02-10 | 5.395 | 5.400 | 5.325 | 5.365 | 5.056 | 1,849,151 |
| 2026-02-09 | 5.360 | 5.395 | 5.310 | 5.385 | 5.075 | 2,584,952 |
| 2026-02-06 | 5.350 | 5.360 | 5.295 | 5.315 | 5.009 | 1,309,609 |
| 2026-02-05 | 5.375 | 5.375 | 5.280 | 5.340 | 5.033 | 1,500,792 |
| 2026-02-04 | 5.265 | 5.420 | 5.240 | 5.335 | 5.028 | 2,489,922 |
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.