Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.485 | 5.500 | 5.470 | 5.495 | 4.975 | 1,059,989 |
| 2024-11-27 | 5.455 | 5.500 | 5.450 | 5.500 | 4.980 | 1,617,455 |
| 2024-11-26 | 5.500 | 5.510 | 5.450 | 5.470 | 4.953 | 1,014,083 |
| 2024-11-25 | 5.580 | 5.600 | 5.495 | 5.530 | 5.007 | 1,524,769 |
| 2024-11-22 | 5.390 | 5.545 | 5.380 | 5.535 | 5.011 | 1,994,928 |
| 2024-11-21 | 5.620 | 5.620 | 5.495 | 5.510 | 4.989 | 815,054 |
| 2024-11-20 | 5.570 | 5.625 | 5.520 | 5.620 | 5.088 | 1,580,186 |
| 2024-11-19 | 5.535 | 5.565 | 5.430 | 5.480 | 4.962 | 1,020,056 |
| 2024-11-18 | 5.545 | 5.580 | 5.455 | 5.470 | 4.953 | 1,050,147 |
| 2024-11-15 | 5.550 | 5.590 | 5.475 | 5.520 | 4.998 | 1,958,851 |
| 2024-11-14 | 5.290 | 5.490 | 5.290 | 5.390 | 4.880 | 1,594,487 |
| 2024-11-13 | 5.280 | 5.305 | 5.185 | 5.270 | 4.771 | 1,695,422 |
| 2024-11-12 | 5.320 | 5.365 | 5.165 | 5.190 | 4.699 | 3,058,476 |
| 2024-11-11 | 5.515 | 5.530 | 5.445 | 5.465 | 4.948 | 817,023 |
| 2024-11-08 | 5.445 | 5.500 | 5.435 | 5.485 | 4.966 | 666,024 |
| 2024-11-07 | 5.400 | 5.440 | 5.370 | 5.425 | 4.912 | 798,385 |
| 2024-11-06 | 5.580 | 5.580 | 5.320 | 5.395 | 4.885 | 1,917,899 |
| 2024-11-05 | 5.450 | 5.540 | 5.450 | 5.500 | 4.980 | 1,139,981 |
| 2024-11-04 | 5.565 | 5.605 | 5.500 | 5.500 | 4.980 | 916,250 |
| 2024-11-01 | 5.560 | 5.625 | 5.555 | 5.575 | 5.048 | 985,277 |
| 2024-10-31 | 5.645 | 5.650 | 5.555 | 5.565 | 5.038 | 1,729,711 |
| 2024-10-30 | 5.720 | 5.805 | 5.670 | 5.695 | 5.156 | 1,119,340 |
| 2024-10-29 | 5.905 | 5.920 | 5.740 | 5.740 | 5.197 | 988,707 |
| 2024-10-28 | 5.850 | 5.905 | 5.835 | 5.895 | 5.337 | 444,530 |
| 2024-10-25 | 5.850 | 5.875 | 5.795 | 5.850 | 5.297 | 1,072,678 |
| 2024-10-24 | 5.865 | 5.900 | 5.825 | 5.870 | 5.315 | 666,510 |
| 2024-10-23 | 5.855 | 5.875 | 5.815 | 5.840 | 5.288 | 735,032 |
| 2024-10-22 | 5.815 | 5.895 | 5.760 | 5.830 | 5.278 | 1,048,322 |
| 2024-10-21 | 6.065 | 6.085 | 5.875 | 5.890 | 5.333 | 1,176,256 |
| 2024-10-18 | 6.060 | 6.105 | 6.030 | 6.045 | 5.473 | 830,066 |
| 2024-10-17 | 6.110 | 6.140 | 6.050 | 6.060 | 5.487 | 867,033 |
| 2024-10-16 | 6.060 | 6.145 | 6.050 | 6.140 | 5.559 | 871,444 |
| 2024-10-15 | 6.060 | 6.095 | 6.010 | 6.065 | 5.491 | 866,500 |
| 2024-10-14 | 6.025 | 6.055 | 5.980 | 6.025 | 5.455 | 867,325 |
| 2024-10-11 | 5.910 | 6.025 | 5.900 | 6.015 | 5.446 | 759,496 |
| 2024-10-10 | 5.955 | 5.960 | 5.840 | 5.900 | 5.342 | 1,056,099 |
| 2024-10-09 | 5.955 | 6.010 | 5.950 | 5.965 | 5.401 | 554,760 |
| 2024-10-08 | 5.995 | 6.025 | 5.925 | 5.960 | 5.396 | 1,001,660 |
| 2024-10-07 | 6.085 | 6.085 | 5.985 | 6.030 | 5.460 | 854,764 |
| 2024-10-04 | 6.125 | 6.140 | 6.055 | 6.085 | 5.509 | 1,178,344 |
| 2024-10-03 | 6.070 | 6.185 | 6.070 | 6.090 | 5.514 | 1,504,981 |
| 2024-10-02 | 6.150 | 6.150 | 6.035 | 6.115 | 5.537 | 1,450,679 |
| 2024-10-01 | 6.235 | 6.255 | 6.165 | 6.190 | 5.604 | 1,080,270 |
| 2024-09-30 | 6.275 | 6.275 | 6.160 | 6.230 | 5.641 | 1,316,675 |
| 2024-09-27 | 6.340 | 6.385 | 6.295 | 6.310 | 5.713 | 785,928 |
| 2024-09-26 | 6.365 | 6.395 | 6.255 | 6.350 | 5.749 | 867,584 |
| 2024-09-25 | 6.260 | 6.275 | 6.185 | 6.210 | 5.622 | 511,353 |
| 2024-09-24 | 6.255 | 6.275 | 6.135 | 6.245 | 5.654 | 871,155 |
| 2024-09-23 | 6.380 | 6.385 | 6.205 | 6.250 | 5.659 | 1,678,541 |
| 2024-09-20 | 6.460 | 6.540 | 6.345 | 6.345 | 5.745 | 7,284,817 |
| 2024-09-19 | 6.440 | 6.480 | 6.410 | 6.465 | 5.853 | 904,458 |
| 2024-09-18 | 6.350 | 6.425 | 6.320 | 6.380 | 5.776 | 799,620 |
| 2024-09-17 | 6.450 | 6.470 | 6.355 | 6.365 | 5.763 | 947,195 |
| 2024-09-16 | 6.400 | 6.465 | 6.380 | 6.430 | 5.822 | 1,737,568 |
| 2024-09-13 | 6.370 | 6.455 | 6.320 | 6.420 | 5.813 | 1,381,046 |
| 2024-09-12 | 6.200 | 6.255 | 6.180 | 6.220 | 5.632 | 777,622 |
| 2024-09-11 | 6.150 | 6.180 | 6.075 | 6.150 | 5.568 | 988,095 |
| 2024-09-10 | 6.045 | 6.160 | 6.035 | 6.145 | 5.564 | 932,297 |
| 2024-09-09 | 6.010 | 6.085 | 5.995 | 6.030 | 5.460 | 1,103,222 |
| 2024-09-06 | 6.050 | 6.115 | 5.970 | 5.990 | 5.423 | 1,574,140 |
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.