Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.280 | 5.280 | 5.220 | 5.235 | 4.934 | 2,618,199 |
| 2026-02-02 | 5.220 | 5.280 | 5.215 | 5.245 | 4.943 | 1,048,996 |
| 2026-01-30 | 5.235 | 5.270 | 5.210 | 5.210 | 4.910 | 1,744,940 |
| 2026-01-29 | 5.245 | 5.250 | 5.205 | 5.235 | 4.934 | 1,274,934 |
| 2026-01-28 | 5.195 | 5.240 | 5.175 | 5.235 | 4.934 | 1,389,115 |
| 2026-01-27 | 5.180 | 5.200 | 5.140 | 5.185 | 4.887 | 912,548 |
| 2026-01-26 | 5.180 | 5.180 | 5.115 | 5.165 | 4.868 | 1,182,215 |
| 2026-01-23 | 5.170 | 5.170 | 5.125 | 5.125 | 4.830 | 1,588,003 |
| 2026-01-22 | 5.100 | 5.140 | 5.035 | 5.120 | 4.825 | 2,230,363 |
| 2026-01-21 | 5.060 | 5.075 | 5.025 | 5.035 | 4.745 | 1,491,446 |
| 2026-01-20 | 5.105 | 5.125 | 5.035 | 5.065 | 4.774 | 2,432,980 |
| 2026-01-19 | 5.145 | 5.170 | 5.120 | 5.150 | 4.854 | 1,109,453 |
| 2026-01-16 | 5.185 | 5.235 | 5.145 | 5.160 | 4.863 | 1,537,060 |
| 2026-01-15 | 5.115 | 5.185 | 5.075 | 5.180 | 4.882 | 1,905,807 |
| 2026-01-14 | 5.230 | 5.235 | 5.145 | 5.195 | 4.896 | 1,562,583 |
| 2026-01-13 | 5.250 | 5.295 | 5.210 | 5.210 | 4.910 | 1,206,454 |
| 2026-01-12 | 5.305 | 5.305 | 5.255 | 5.265 | 4.962 | 1,115,086 |
| 2026-01-09 | 5.365 | 5.365 | 5.270 | 5.305 | 5.000 | 1,442,605 |
| 2026-01-08 | 5.415 | 5.420 | 5.290 | 5.340 | 5.033 | 1,833,705 |
| 2026-01-07 | 5.405 | 5.465 | 5.360 | 5.465 | 5.151 | 1,379,071 |
| 2026-01-06 | 5.415 | 5.415 | 5.340 | 5.355 | 5.047 | 751,819 |
| 2026-01-05 | 5.340 | 5.420 | 5.300 | 5.395 | 5.085 | 1,660,256 |
| 2026-01-02 | 5.455 | 5.460 | 5.330 | 5.330 | 5.023 | 1,552,676 |
| 2025-12-31 | 5.420 | 5.465 | 5.405 | 5.465 | 5.151 | 742,250 |
| 2025-12-30 | 5.410 | 5.435 | 5.380 | 5.425 | 5.113 | 949,631 |
| 2025-12-29 | 5.335 | 5.425 | 5.325 | 5.410 | 5.099 | 1,327,151 |
| 2025-12-24 | 5.320 | 5.340 | 5.305 | 5.320 | 5.014 | 432,314 |
| 2025-12-23 | 5.285 | 5.330 | 5.270 | 5.300 | 4.995 | 1,126,858 |
| 2025-12-22 | 5.220 | 5.270 | 5.185 | 5.270 | 4.967 | 1,218,333 |
| 2025-12-19 | 5.235 | 5.240 | 5.190 | 5.220 | 4.920 | 3,761,021 |
| 2025-12-18 | 5.210 | 5.240 | 5.165 | 5.235 | 4.934 | 1,643,909 |
| 2025-12-17 | 5.220 | 5.255 | 5.160 | 5.190 | 4.891 | 1,483,213 |
| 2025-12-16 | 5.230 | 5.265 | 5.210 | 5.225 | 4.924 | 1,996,435 |
| 2025-12-15 | 5.245 | 5.300 | 5.220 | 5.220 | 4.920 | 1,462,024 |
| 2025-12-12 | 5.185 | 5.250 | 5.170 | 5.210 | 4.910 | 1,365,454 |
| 2025-12-11 | 5.150 | 5.170 | 5.120 | 5.160 | 4.863 | 1,139,722 |
| 2025-12-10 | 5.120 | 5.135 | 5.095 | 5.135 | 4.839 | 1,107,334 |
| 2025-12-09 | 5.145 | 5.155 | 5.110 | 5.120 | 4.825 | 853,444 |
| 2025-12-08 | 5.210 | 5.250 | 5.125 | 5.125 | 4.830 | 1,007,498 |
| 2025-12-05 | 5.265 | 5.270 | 5.225 | 5.225 | 4.924 | 1,283,717 |
| 2025-12-04 | 5.245 | 5.290 | 5.210 | 5.245 | 4.943 | 897,263 |
| 2025-12-03 | 5.260 | 5.285 | 5.225 | 5.225 | 4.924 | 986,460 |
| 2025-12-02 | 5.300 | 5.315 | 5.255 | 5.255 | 4.953 | 1,046,473 |
| 2025-12-01 | 5.260 | 5.290 | 5.230 | 5.270 | 4.967 | 1,934,351 |
| 2025-11-28 | 5.230 | 5.290 | 5.220 | 5.275 | 4.971 | 1,547,052 |
| 2025-11-27 | 5.170 | 5.295 | 5.165 | 5.230 | 4.929 | 2,287,609 |
| 2025-11-26 | 5.140 | 5.195 | 5.105 | 5.175 | 4.877 | 1,013,397 |
| 2025-11-25 | 5.125 | 5.140 | 5.095 | 5.115 | 4.821 | 1,167,254 |
| 2025-11-24 | 5.115 | 5.130 | 5.075 | 5.100 | 4.807 | 1,255,997 |
| 2025-11-21 | 5.110 | 5.150 | 5.085 | 5.085 | 4.792 | 2,100,068 |
| 2025-11-20 | 5.195 | 5.195 | 5.130 | 5.130 | 4.835 | 1,591,553 |
| 2025-11-19 | 5.160 | 5.175 | 5.100 | 5.150 | 4.854 | 1,616,091 |
| 2025-11-18 | 5.200 | 5.215 | 5.140 | 5.155 | 4.858 | 1,483,362 |
| 2025-11-17 | 5.290 | 5.300 | 5.215 | 5.215 | 4.915 | 1,195,530 |
| 2025-11-14 | 5.490 | 5.490 | 5.215 | 5.265 | 4.962 | 4,444,857 |
| 2025-11-13 | 5.580 | 5.595 | 5.530 | 5.575 | 5.254 | 721,334 |
| 2025-11-12 | 5.510 | 5.570 | 5.455 | 5.540 | 5.221 | 1,288,611 |
| 2025-11-11 | 5.450 | 5.490 | 5.430 | 5.470 | 5.155 | 684,150 |
| 2025-11-10 | 5.465 | 5.465 | 5.420 | 5.425 | 5.113 | 851,483 |
| 2025-11-07 | 5.460 | 5.460 | 5.400 | 5.400 | 5.089 | 603,847 |
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.