Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.480 | 5.630 | 5.480 | 5.550 | 5.025 | 1,546,019 |
| 2025-02-24 | 5.560 | 5.580 | 5.485 | 5.490 | 4.971 | 1,056,316 |
| 2025-02-21 | 5.465 | 5.540 | 5.445 | 5.540 | 5.016 | 1,041,030 |
| 2025-02-20 | 5.375 | 5.490 | 5.375 | 5.455 | 4.939 | 724,040 |
| 2025-02-19 | 5.475 | 5.520 | 5.365 | 5.375 | 4.867 | 1,115,967 |
| 2025-02-18 | 5.550 | 5.600 | 5.490 | 5.490 | 4.971 | 1,035,369 |
| 2025-02-17 | 5.560 | 5.605 | 5.530 | 5.550 | 5.025 | 1,350,312 |
| 2025-02-14 | 5.620 | 5.625 | 5.565 | 5.565 | 5.038 | 979,738 |
| 2025-02-13 | 5.550 | 5.615 | 5.500 | 5.605 | 5.075 | 1,025,755 |
| 2025-02-12 | 5.490 | 5.555 | 5.415 | 5.510 | 4.989 | 1,401,384 |
| 2025-02-11 | 5.500 | 5.500 | 5.435 | 5.455 | 4.939 | 509,108 |
| 2025-02-10 | 5.440 | 5.500 | 5.430 | 5.475 | 4.957 | 626,375 |
| 2025-02-07 | 5.460 | 5.540 | 5.400 | 5.420 | 4.907 | 707,179 |
| 2025-02-06 | 5.465 | 5.510 | 5.450 | 5.470 | 4.953 | 764,844 |
| 2025-02-05 | 5.415 | 5.475 | 5.390 | 5.465 | 4.948 | 817,777 |
| 2025-02-04 | 5.315 | 5.390 | 5.315 | 5.390 | 4.880 | 779,548 |
| 2025-02-03 | 5.400 | 5.400 | 5.295 | 5.385 | 4.876 | 1,406,676 |
| 2025-01-31 | 5.470 | 5.500 | 5.410 | 5.475 | 4.957 | 944,966 |
| 2025-01-30 | 5.300 | 5.470 | 5.290 | 5.470 | 4.953 | 1,555,129 |
| 2025-01-29 | 5.390 | 5.390 | 5.285 | 5.290 | 4.790 | 737,774 |
| 2025-01-28 | 5.255 | 5.390 | 5.220 | 5.365 | 4.857 | 1,491,102 |
| 2025-01-27 | 5.170 | 5.315 | 5.120 | 5.300 | 4.799 | 1,339,638 |
| 2025-01-24 | 5.255 | 5.280 | 5.180 | 5.215 | 4.722 | 551,254 |
| 2025-01-23 | 5.235 | 5.260 | 5.195 | 5.235 | 4.740 | 740,850 |
| 2025-01-22 | 5.305 | 5.305 | 5.215 | 5.235 | 4.740 | 654,061 |
| 2025-01-21 | 5.265 | 5.295 | 5.235 | 5.295 | 4.794 | 758,029 |
| 2025-01-20 | 5.300 | 5.310 | 5.245 | 5.250 | 4.753 | 825,967 |
| 2025-01-17 | 5.265 | 5.315 | 5.260 | 5.310 | 4.808 | 919,121 |
| 2025-01-16 | 5.240 | 5.255 | 5.170 | 5.255 | 4.758 | 871,454 |
| 2025-01-15 | 5.120 | 5.290 | 5.120 | 5.235 | 4.740 | 1,355,173 |
| 2025-01-14 | 5.135 | 5.165 | 5.060 | 5.090 | 4.608 | 1,587,257 |
| 2025-01-13 | 5.090 | 5.090 | 4.980 | 4.996 | 4.523 | 1,332,812 |
| 2025-01-10 | 5.155 | 5.190 | 5.005 | 5.015 | 4.541 | 1,486,572 |
| 2025-01-09 | 5.140 | 5.180 | 5.115 | 5.150 | 4.663 | 866,196 |
| 2025-01-08 | 5.175 | 5.220 | 5.090 | 5.165 | 4.676 | 1,291,478 |
| 2025-01-07 | 5.175 | 5.250 | 5.170 | 5.175 | 4.685 | 1,009,007 |
| 2025-01-06 | 5.235 | 5.240 | 5.160 | 5.170 | 4.681 | 887,654 |
| 2025-01-03 | 5.250 | 5.260 | 5.200 | 5.200 | 4.708 | 780,746 |
| 2025-01-02 | 5.220 | 5.250 | 5.165 | 5.230 | 4.735 | 918,908 |
| 2024-12-31 | 5.160 | 5.200 | 5.155 | 5.175 | 4.685 | 521,698 |
| 2024-12-30 | 5.180 | 5.210 | 5.150 | 5.165 | 4.676 | 627,773 |
| 2024-12-27 | 5.150 | 5.210 | 5.115 | 5.175 | 4.685 | 1,100,870 |
| 2024-12-24 | 5.140 | 5.165 | 5.130 | 5.165 | 4.676 | 265,248 |
| 2024-12-23 | 5.120 | 5.135 | 5.085 | 5.120 | 4.636 | 898,118 |
| 2024-12-20 | 4.950 | 5.150 | 4.930 | 5.135 | 4.649 | 10,726,890 |
| 2024-12-19 | 5.080 | 5.090 | 4.950 | 4.990 | 4.518 | 1,839,153 |
| 2024-12-18 | 5.115 | 5.160 | 5.115 | 5.140 | 4.654 | 1,018,038 |
| 2024-12-17 | 5.090 | 5.170 | 5.070 | 5.125 | 4.640 | 1,345,152 |
| 2024-12-16 | 5.180 | 5.180 | 5.095 | 5.120 | 4.636 | 1,035,664 |
| 2024-12-13 | 5.220 | 5.240 | 5.170 | 5.190 | 4.699 | 1,177,589 |
| 2024-12-12 | 5.200 | 5.240 | 5.170 | 5.225 | 4.731 | 1,737,190 |
| 2024-12-11 | 5.250 | 5.250 | 5.180 | 5.200 | 4.708 | 1,200,468 |
| 2024-12-10 | 5.295 | 5.295 | 5.200 | 5.240 | 4.744 | 1,473,089 |
| 2024-12-09 | 5.480 | 5.480 | 5.270 | 5.300 | 4.799 | 2,044,639 |
| 2024-12-06 | 5.380 | 5.475 | 5.380 | 5.475 | 4.957 | 1,118,731 |
| 2024-12-05 | 5.355 | 5.445 | 5.320 | 5.375 | 4.867 | 865,293 |
| 2024-12-04 | 5.290 | 5.355 | 5.290 | 5.345 | 4.839 | 787,888 |
| 2024-12-03 | 5.280 | 5.310 | 5.225 | 5.285 | 4.785 | 1,108,577 |
| 2024-12-02 | 5.425 | 5.450 | 5.305 | 5.310 | 4.808 | 1,321,399 |
| 2024-11-29 | 5.470 | 5.550 | 5.430 | 5.460 | 4.943 | 1,187,496 |
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.