Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.460 | 5.460 | 5.400 | 5.400 | 5.089 | 603,847 |
| 2025-11-06 | 5.455 | 5.455 | 5.420 | 5.420 | 5.108 | 526,776 |
| 2025-11-05 | 5.490 | 5.490 | 5.415 | 5.440 | 5.127 | 879,134 |
| 2025-11-04 | 5.450 | 5.480 | 5.400 | 5.465 | 5.151 | 806,317 |
| 2025-11-03 | 5.480 | 5.495 | 5.445 | 5.455 | 5.141 | 636,584 |
| 2025-10-31 | 5.530 | 5.535 | 5.470 | 5.485 | 5.169 | 776,338 |
| 2025-10-30 | 5.510 | 5.535 | 5.470 | 5.510 | 5.193 | 1,173,727 |
| 2025-10-29 | 5.560 | 5.595 | 5.510 | 5.530 | 5.212 | 1,809,277 |
| 2025-10-28 | 5.600 | 5.625 | 5.555 | 5.555 | 5.235 | 442,797 |
| 2025-10-27 | 5.600 | 5.610 | 5.540 | 5.610 | 5.287 | 1,140,055 |
| 2025-10-24 | 5.650 | 5.650 | 5.530 | 5.590 | 5.268 | 868,659 |
| 2025-10-23 | 5.620 | 5.645 | 5.600 | 5.645 | 5.320 | 839,391 |
| 2025-10-22 | 5.590 | 5.635 | 5.585 | 5.620 | 5.297 | 963,572 |
| 2025-10-21 | 5.600 | 5.620 | 5.530 | 5.590 | 5.268 | 637,236 |
| 2025-10-20 | 5.595 | 5.605 | 5.540 | 5.580 | 5.259 | 517,687 |
| 2025-10-17 | 5.555 | 5.585 | 5.520 | 5.575 | 5.254 | 857,532 |
| 2025-10-16 | 5.520 | 5.590 | 5.495 | 5.585 | 5.264 | 580,273 |
| 2025-10-15 | 5.585 | 5.585 | 5.480 | 5.505 | 5.188 | 990,671 |
| 2025-10-14 | 5.490 | 5.570 | 5.485 | 5.565 | 5.245 | 885,953 |
| 2025-10-13 | 5.445 | 5.515 | 5.445 | 5.495 | 5.179 | 566,941 |
| 2025-10-10 | 5.425 | 5.495 | 5.425 | 5.440 | 5.127 | 689,463 |
| 2025-10-09 | 5.440 | 5.470 | 5.405 | 5.405 | 5.094 | 683,862 |
| 2025-10-08 | 5.420 | 5.440 | 5.390 | 5.425 | 5.113 | 1,017,548 |
| 2025-10-07 | 5.405 | 5.455 | 5.395 | 5.400 | 5.089 | 886,715 |
| 2025-10-06 | 5.500 | 5.500 | 5.375 | 5.410 | 5.099 | 977,534 |
| 2025-10-03 | 5.540 | 5.570 | 5.445 | 5.500 | 5.184 | 1,526,059 |
| 2025-10-02 | 5.570 | 5.590 | 5.505 | 5.525 | 5.207 | 994,825 |
| 2025-10-01 | 5.550 | 5.555 | 5.470 | 5.555 | 5.235 | 999,357 |
| 2025-09-30 | 5.540 | 5.555 | 5.470 | 5.555 | 5.235 | 772,089 |
| 2025-09-29 | 5.510 | 5.520 | 5.425 | 5.510 | 5.193 | 733,687 |
| 2025-09-26 | 5.520 | 5.535 | 5.460 | 5.505 | 5.188 | 606,329 |
| 2025-09-25 | 5.500 | 5.550 | 5.450 | 5.450 | 5.136 | 1,345,622 |
| 2025-09-24 | 5.530 | 5.530 | 5.505 | 5.505 | 5.188 | 1,224,312 |
| 2025-09-23 | 5.530 | 5.565 | 5.510 | 5.510 | 5.193 | 491,866 |
| 2025-09-22 | 5.590 | 5.590 | 5.505 | 5.510 | 5.193 | 621,795 |
| 2025-09-19 | 5.560 | 5.605 | 5.555 | 5.590 | 5.268 | 1,943,394 |
| 2025-09-18 | 5.590 | 5.605 | 5.535 | 5.575 | 5.254 | 535,010 |
| 2025-09-17 | 5.600 | 5.600 | 5.535 | 5.565 | 5.245 | 440,549 |
| 2025-09-16 | 5.665 | 5.665 | 5.550 | 5.560 | 5.240 | 626,754 |
| 2025-09-15 | 5.650 | 5.695 | 5.620 | 5.650 | 5.325 | 407,839 |
| 2025-09-12 | 5.650 | 5.670 | 5.615 | 5.635 | 5.311 | 404,155 |
| 2025-09-11 | 5.650 | 5.665 | 5.605 | 5.650 | 5.325 | 407,255 |
| 2025-09-10 | 5.630 | 5.680 | 5.605 | 5.635 | 5.311 | 1,023,996 |
| 2025-09-09 | 5.685 | 5.705 | 5.625 | 5.640 | 5.315 | 424,961 |
| 2025-09-08 | 5.675 | 5.735 | 5.645 | 5.685 | 5.358 | 778,173 |
| 2025-09-05 | 5.560 | 5.650 | 5.555 | 5.630 | 5.306 | 689,269 |
| 2025-09-04 | 5.560 | 5.625 | 5.560 | 5.570 | 5.250 | 578,083 |
| 2025-09-03 | 5.520 | 5.575 | 5.495 | 5.560 | 5.240 | 883,345 |
| 2025-09-02 | 5.630 | 5.645 | 5.490 | 5.505 | 5.188 | 1,293,547 |
| 2025-09-01 | 5.660 | 5.675 | 5.635 | 5.645 | 5.320 | 590,996 |
| 2025-08-29 | 5.700 | 5.705 | 5.630 | 5.635 | 5.311 | 864,038 |
| 2025-08-28 | 5.770 | 5.780 | 5.665 | 5.695 | 5.367 | 690,723 |
| 2025-08-27 | 5.730 | 5.785 | 5.720 | 5.745 | 5.414 | 578,286 |
| 2025-08-26 | 5.800 | 5.825 | 5.715 | 5.760 | 5.429 | 1,433,166 |
| 2025-08-25 | 5.845 | 5.860 | 5.810 | 5.830 | 5.494 | 521,039 |
| 2025-08-22 | 5.750 | 5.860 | 5.715 | 5.860 | 5.523 | 713,149 |
| 2025-08-21 | 5.785 | 5.790 | 5.720 | 5.760 | 5.429 | 1,248,977 |
| 2025-08-20 | 5.760 | 5.795 | 5.760 | 5.795 | 5.462 | 470,154 |
| 2025-08-19 | 5.770 | 5.795 | 5.765 | 5.780 | 5.447 | 485,336 |
| 2025-08-18 | 5.780 | 5.805 | 5.750 | 5.780 | 5.447 | 767,142 |
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.