Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.050 | 5.050 | 5.025 | 5.035 | 5.035 | 632,106 |
| 2026-10-15 | 4.988 | 5.055 | 4.988 | 5.015 | 5.015 | 1,323,433 |
| 2026-10-14 | 4.936 | 5.040 | 4.936 | 4.962 | 4.962 | 1,173,815 |
| 2026-10-13 | 4.870 | 4.924 | 4.870 | 4.898 | 4.898 | 825,610 |
| 2026-10-12 | 4.856 | 4.868 | 4.826 | 4.852 | 4.852 | 689,698 |
| 2026-10-09 | 4.860 | 4.888 | 4.828 | 4.828 | 4.828 | 1,083,392 |
| 2026-10-08 | 4.860 | 4.874 | 4.808 | 4.822 | 4.822 | 1,533,345 |
| 2026-10-07 | 4.920 | 4.940 | 4.882 | 4.884 | 4.884 | 1,001,651 |
| 2026-10-06 | 4.886 | 4.940 | 4.874 | 4.926 | 4.926 | 1,192,075 |
| 2026-10-05 | 4.866 | 4.892 | 4.834 | 4.852 | 4.852 | 1,031,085 |
| 2026-10-02 | 4.870 | 4.888 | 4.824 | 4.848 | 4.848 | 2,083,812 |
| 2026-10-01 | 4.912 | 4.916 | 4.820 | 4.838 | 4.838 | 2,048,977 |
| 2026-09-30 | 5.000 | 5.030 | 4.914 | 4.936 | 4.936 | 1,584,912 |
| 2026-09-29 | 5.025 | 5.055 | 5.005 | 5.005 | 5.005 | 892,703 |
| 2026-09-28 | 5.060 | 5.080 | 5.010 | 5.010 | 5.010 | 717,821 |
| 2026-09-25 | 5.040 | 5.090 | 5.015 | 5.020 | 5.020 | 1,030,532 |
| 2026-09-24 | 5.040 | 5.055 | 5.000 | 5.000 | 5.000 | 1,237,411 |
| 2026-09-23 | 5.100 | 5.105 | 5.030 | 5.035 | 5.035 | 797,817 |
| 2026-09-22 | 5.120 | 5.120 | 5.070 | 5.090 | 5.090 | 936,646 |
| 2026-09-21 | 5.105 | 5.125 | 5.070 | 5.115 | 5.115 | 1,300,823 |
| 2026-09-18 | 5.090 | 5.090 | 5.040 | 5.085 | 5.085 | 2,643,248 |
Page 1 of 1 · 21 trading days
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.