Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.850 | 5.850 | 5.745 | 5.770 | 5.438 | 642,410 |
| 2025-08-14 | 5.835 | 5.835 | 5.740 | 5.800 | 5.466 | 960,860 |
| 2025-08-13 | 5.785 | 5.815 | 5.780 | 5.800 | 5.466 | 602,201 |
| 2025-08-12 | 5.885 | 5.890 | 5.785 | 5.785 | 5.452 | 641,571 |
| 2025-08-11 | 5.970 | 5.970 | 5.850 | 5.865 | 5.528 | 472,891 |
| 2025-08-08 | 5.880 | 5.965 | 5.880 | 5.925 | 5.584 | 742,981 |
| 2025-08-07 | 5.920 | 5.940 | 5.850 | 5.865 | 5.528 | 993,356 |
| 2025-08-06 | 5.845 | 5.915 | 5.845 | 5.915 | 5.575 | 902,320 |
| 2025-08-05 | 5.885 | 5.885 | 5.825 | 5.825 | 5.490 | 624,629 |
| 2025-08-04 | 5.775 | 5.860 | 5.765 | 5.860 | 5.523 | 851,968 |
| 2025-08-01 | 5.790 | 5.795 | 5.710 | 5.750 | 5.419 | 1,124,558 |
| 2025-07-31 | 5.870 | 5.930 | 5.825 | 5.825 | 5.490 | 1,310,086 |
| 2025-07-30 | 5.800 | 5.905 | 5.795 | 5.865 | 5.528 | 1,219,373 |
| 2025-07-29 | 5.800 | 5.825 | 5.760 | 5.760 | 5.429 | 1,338,848 |
| 2025-07-28 | 5.950 | 5.950 | 5.810 | 5.810 | 5.476 | 1,157,939 |
| 2025-07-25 | 6.085 | 6.095 | 5.805 | 5.860 | 5.523 | 2,376,884 |
| 2025-07-24 | 6.100 | 6.135 | 6.045 | 6.090 | 5.740 | 1,329,247 |
| 2025-07-23 | 6.130 | 6.145 | 6.045 | 6.060 | 5.711 | 900,251 |
| 2025-07-22 | 6.030 | 6.085 | 6.020 | 6.085 | 5.735 | 936,708 |
| 2025-07-21 | 5.920 | 6.025 | 5.905 | 6.015 | 5.669 | 809,705 |
| 2025-07-18 | 5.900 | 5.920 | 5.855 | 5.875 | 5.537 | 874,782 |
| 2025-07-17 | 5.855 | 5.910 | 5.835 | 5.885 | 5.546 | 718,768 |
| 2025-07-16 | 5.830 | 5.875 | 5.815 | 5.835 | 5.499 | 744,903 |
| 2025-07-15 | 5.910 | 5.940 | 5.845 | 5.860 | 5.523 | 791,067 |
| 2025-07-14 | 5.820 | 5.920 | 5.820 | 5.905 | 5.565 | 784,481 |
| 2025-07-11 | 5.910 | 5.910 | 5.860 | 5.860 | 5.523 | 687,436 |
| 2025-07-10 | 6.025 | 6.030 | 5.905 | 5.905 | 5.565 | 911,472 |
| 2025-07-09 | 5.890 | 6.060 | 5.890 | 6.020 | 5.674 | 1,198,899 |
| 2025-07-08 | 5.995 | 6.000 | 5.875 | 5.875 | 5.537 | 686,181 |
| 2025-07-07 | 5.975 | 5.995 | 5.955 | 5.980 | 5.636 | 643,339 |
| 2025-07-04 | 6.000 | 6.000 | 5.930 | 5.965 | 5.622 | 565,004 |
| 2025-07-03 | 6.015 | 6.070 | 5.985 | 6.000 | 5.655 | 888,248 |
| 2025-07-02 | 6.060 | 6.060 | 5.955 | 6.015 | 5.669 | 852,469 |
| 2025-07-01 | 6.050 | 6.070 | 5.985 | 6.055 | 5.707 | 565,535 |
| 2025-06-30 | 5.915 | 6.090 | 5.915 | 6.010 | 5.664 | 1,668,765 |
| 2025-06-27 | 5.965 | 5.965 | 5.885 | 5.905 | 5.565 | 737,740 |
| 2025-06-26 | 5.865 | 5.965 | 5.860 | 5.945 | 5.603 | 620,361 |
| 2025-06-25 | 5.980 | 5.980 | 5.850 | 5.855 | 5.518 | 868,172 |
| 2025-06-24 | 5.980 | 6.000 | 5.945 | 5.965 | 5.622 | 634,752 |
| 2025-06-23 | 5.840 | 5.940 | 5.820 | 5.930 | 5.589 | 1,011,590 |
| 2025-06-20 | 5.860 | 5.955 | 5.860 | 5.890 | 5.551 | 2,375,556 |
| 2025-06-19 | 5.900 | 5.925 | 5.860 | 5.870 | 5.532 | 367,381 |
| 2025-06-18 | 5.870 | 5.945 | 5.855 | 5.925 | 5.584 | 602,316 |
| 2025-06-17 | 5.710 | 5.870 | 5.590 | 5.870 | 5.532 | 1,279,596 |
| 2025-06-16 | 6.165 | 6.220 | 6.130 | 6.180 | 5.595 | 1,715,729 |
| 2025-06-13 | 6.160 | 6.200 | 6.130 | 6.130 | 5.550 | 1,631,634 |
| 2025-06-12 | 6.275 | 6.275 | 6.195 | 6.210 | 5.622 | 694,849 |
| 2025-06-11 | 6.295 | 6.340 | 6.255 | 6.265 | 5.672 | 1,498,153 |
| 2025-06-10 | 6.195 | 6.300 | 6.150 | 6.285 | 5.690 | 1,273,224 |
| 2025-06-09 | 6.150 | 6.185 | 6.120 | 6.165 | 5.582 | 1,922,230 |
| 2025-06-06 | 6.120 | 6.150 | 6.095 | 6.110 | 5.532 | 906,674 |
| 2025-06-05 | 6.100 | 6.165 | 6.045 | 6.090 | 5.514 | 873,060 |
| 2025-06-04 | 6.115 | 6.130 | 6.060 | 6.065 | 5.491 | 742,598 |
| 2025-06-03 | 6.145 | 6.195 | 6.105 | 6.105 | 5.527 | 885,325 |
| 2025-06-02 | 6.200 | 6.200 | 6.050 | 6.105 | 5.527 | 1,128,157 |
| 2025-05-30 | 6.100 | 6.175 | 6.100 | 6.130 | 5.550 | 1,751,932 |
| 2025-05-29 | 6.025 | 6.085 | 5.990 | 6.075 | 5.500 | 587,358 |
| 2025-05-28 | 6.020 | 6.090 | 5.990 | 6.025 | 5.455 | 858,007 |
| 2025-05-27 | 5.975 | 5.985 | 5.895 | 5.970 | 5.405 | 680,755 |
| 2025-05-26 | 5.925 | 5.970 | 5.905 | 5.930 | 5.369 | 475,214 |
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.