Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.875 | 5.895 | 5.735 | 5.865 | 5.310 | 1,232,138 |
| 2025-05-22 | 5.920 | 5.920 | 5.830 | 5.840 | 5.288 | 721,961 |
| 2025-05-21 | 5.960 | 5.980 | 5.925 | 5.940 | 5.378 | 605,064 |
| 2025-05-20 | 5.980 | 6.010 | 5.935 | 5.980 | 5.414 | 846,486 |
| 2025-05-19 | 5.980 | 5.990 | 5.895 | 5.930 | 5.369 | 1,253,321 |
| 2025-05-16 | 5.905 | 5.970 | 5.885 | 5.970 | 5.405 | 1,067,099 |
| 2025-05-15 | 5.790 | 5.870 | 5.740 | 5.865 | 5.310 | 625,634 |
| 2025-05-14 | 5.770 | 5.850 | 5.745 | 5.775 | 5.229 | 664,288 |
| 2025-05-13 | 5.760 | 5.835 | 5.735 | 5.775 | 5.229 | 733,434 |
| 2025-05-12 | 5.815 | 5.840 | 5.665 | 5.765 | 5.220 | 1,022,427 |
| 2025-05-09 | 5.780 | 5.855 | 5.765 | 5.830 | 5.278 | 621,851 |
| 2025-05-08 | 5.800 | 5.860 | 5.765 | 5.800 | 5.251 | 545,164 |
| 2025-05-07 | 5.840 | 5.905 | 5.770 | 5.805 | 5.256 | 891,489 |
| 2025-05-06 | 5.830 | 5.885 | 5.775 | 5.885 | 5.328 | 918,122 |
| 2025-05-05 | 5.760 | 5.825 | 5.755 | 5.820 | 5.269 | 581,136 |
| 2025-05-02 | 5.750 | 5.805 | 5.715 | 5.760 | 5.215 | 950,408 |
| 2025-04-30 | 5.690 | 5.705 | 5.605 | 5.705 | 5.165 | 945,177 |
| 2025-04-29 | 5.675 | 5.745 | 5.660 | 5.670 | 5.134 | 582,671 |
| 2025-04-28 | 5.725 | 5.725 | 5.645 | 5.680 | 5.143 | 666,413 |
| 2025-04-25 | 5.700 | 5.725 | 5.675 | 5.685 | 5.147 | 523,071 |
| 2025-04-24 | 5.690 | 5.745 | 5.670 | 5.670 | 5.134 | 635,094 |
| 2025-04-23 | 5.745 | 5.750 | 5.660 | 5.675 | 5.138 | 891,932 |
| 2025-04-22 | 5.630 | 5.725 | 5.615 | 5.695 | 5.156 | 811,477 |
| 2025-04-17 | 5.535 | 5.640 | 5.485 | 5.610 | 5.079 | 628,374 |
| 2025-04-16 | 5.520 | 5.570 | 5.480 | 5.535 | 5.011 | 843,868 |
| 2025-04-15 | 5.400 | 5.560 | 5.390 | 5.560 | 5.034 | 756,307 |
| 2025-04-14 | 5.380 | 5.415 | 5.320 | 5.390 | 4.880 | 776,712 |
| 2025-04-11 | 5.210 | 5.315 | 5.135 | 5.280 | 4.780 | 717,384 |
| 2025-04-10 | 5.370 | 5.385 | 5.185 | 5.185 | 4.694 | 1,125,713 |
| 2025-04-09 | 5.145 | 5.155 | 4.984 | 5.035 | 4.559 | 1,484,635 |
| 2025-04-08 | 5.245 | 5.280 | 5.095 | 5.250 | 4.753 | 1,121,514 |
| 2025-04-07 | 5.215 | 5.445 | 5.065 | 5.185 | 4.694 | 2,515,062 |
| 2025-04-04 | 5.630 | 5.675 | 5.375 | 5.410 | 4.898 | 2,168,991 |
| 2025-04-03 | 5.425 | 5.695 | 5.410 | 5.620 | 5.088 | 1,871,407 |
| 2025-04-02 | 5.475 | 5.520 | 5.440 | 5.450 | 4.934 | 477,842 |
| 2025-04-01 | 5.470 | 5.560 | 5.450 | 5.480 | 4.962 | 863,358 |
| 2025-03-31 | 5.490 | 5.490 | 5.405 | 5.455 | 4.939 | 458,245 |
| 2025-03-28 | 5.430 | 5.500 | 5.420 | 5.490 | 4.971 | 449,018 |
| 2025-03-27 | 5.410 | 5.465 | 5.400 | 5.400 | 4.889 | 788,801 |
| 2025-03-26 | 5.395 | 5.450 | 5.375 | 5.440 | 4.925 | 532,941 |
| 2025-03-25 | 5.470 | 5.520 | 5.430 | 5.460 | 4.943 | 704,553 |
| 2025-03-24 | 5.510 | 5.540 | 5.395 | 5.400 | 4.889 | 519,634 |
| 2025-03-21 | 5.470 | 5.510 | 5.430 | 5.495 | 4.975 | 790,238 |
| 2025-03-20 | 5.470 | 5.495 | 5.435 | 5.455 | 4.939 | 530,485 |
| 2025-03-19 | 5.395 | 5.470 | 5.395 | 5.450 | 4.934 | 512,559 |
| 2025-03-18 | 5.450 | 5.455 | 5.400 | 5.425 | 4.912 | 497,572 |
| 2025-03-17 | 5.375 | 5.435 | 5.345 | 5.435 | 4.921 | 1,089,510 |
| 2025-03-14 | 5.260 | 5.365 | 5.260 | 5.355 | 4.848 | 584,862 |
| 2025-03-13 | 5.270 | 5.295 | 5.235 | 5.260 | 4.762 | 768,158 |
| 2025-03-12 | 5.300 | 5.370 | 5.270 | 5.275 | 4.776 | 780,700 |
| 2025-03-11 | 5.345 | 5.450 | 5.285 | 5.295 | 4.794 | 1,292,119 |
| 2025-03-10 | 5.390 | 5.395 | 5.335 | 5.340 | 4.835 | 1,008,365 |
| 2025-03-07 | 5.250 | 5.350 | 5.215 | 5.340 | 4.835 | 982,700 |
| 2025-03-06 | 5.350 | 5.385 | 5.155 | 5.230 | 4.735 | 2,537,241 |
| 2025-03-05 | 5.560 | 5.575 | 5.335 | 5.335 | 4.830 | 2,134,231 |
| 2025-03-04 | 5.630 | 5.670 | 5.515 | 5.545 | 5.020 | 1,188,557 |
| 2025-03-03 | 5.715 | 5.750 | 5.635 | 5.635 | 5.102 | 1,446,554 |
| 2025-02-28 | 5.805 | 5.950 | 5.620 | 5.725 | 5.183 | 2,648,843 |
| 2025-02-27 | 5.640 | 5.680 | 5.540 | 5.650 | 5.115 | 1,057,620 |
| 2025-02-26 | 5.530 | 5.645 | 5.525 | 5.645 | 5.111 | 1,483,742 |
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.