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 |
| 2026-09-17 | 5.085 | 5.130 | 5.075 | 5.110 | 5.110 | 1,109,905 |
| 2026-09-16 | 5.090 | 5.125 | 5.070 | 5.115 | 5.115 | 966,347 |
| 2026-09-15 | 5.050 | 5.095 | 5.015 | 5.090 | 5.090 | 787,172 |
| 2026-09-14 | 5.070 | 5.085 | 5.025 | 5.065 | 5.065 | 897,035 |
| 2026-09-11 | 5.060 | 5.080 | 5.020 | 5.080 | 5.080 | 1,480,338 |
| 2026-09-10 | 5.135 | 5.140 | 5.050 | 5.060 | 5.060 | 1,127,562 |
| 2026-09-09 | 5.190 | 5.200 | 5.115 | 5.125 | 5.125 | 1,200,359 |
| 2026-09-08 | 5.150 | 5.210 | 5.135 | 5.200 | 5.200 | 1,238,072 |
| 2026-09-07 | 5.210 | 5.220 | 5.135 | 5.175 | 5.175 | 1,907,213 |
| 2026-09-04 | 5.260 | 5.310 | 5.235 | 5.305 | 5.305 | 669,388 |
| 2026-09-03 | 5.230 | 5.260 | 5.210 | 5.260 | 5.260 | 715,719 |
| 2026-09-02 | 5.220 | 5.250 | 5.210 | 5.225 | 5.225 | 862,562 |
| 2026-09-01 | 5.250 | 5.270 | 5.195 | 5.220 | 5.220 | 1,293,604 |
| 2026-08-31 | 5.350 | 5.355 | 5.290 | 5.315 | 5.315 | 973,403 |
| 2026-08-28 | 5.400 | 5.410 | 5.345 | 5.370 | 5.370 | 708,254 |
| 2026-08-27 | 5.470 | 5.470 | 5.340 | 5.390 | 5.390 | 1,077,607 |
| 2026-08-26 | 5.520 | 5.530 | 5.460 | 5.460 | 5.460 | 520,816 |
| 2026-08-25 | 5.495 | 5.520 | 5.475 | 5.510 | 5.510 | 607,394 |
| 2026-08-24 | 5.480 | 5.490 | 5.435 | 5.475 | 5.475 | 678,412 |
| 2026-08-21 | 5.445 | 5.480 | 5.425 | 5.470 | 5.470 | 748,765 |
| 2026-08-20 | 5.385 | 5.455 | 5.385 | 5.420 | 5.420 | 501,905 |
| 2026-08-19 | 5.440 | 5.440 | 5.310 | 5.405 | 5.405 | 1,083,546 |
| 2026-08-18 | 5.500 | 5.510 | 5.420 | 5.420 | 5.420 | 1,004,347 |
| 2026-08-17 | 5.580 | 5.580 | 5.490 | 5.510 | 5.510 | 685,267 |
| 2026-08-14 | 5.625 | 5.625 | 5.580 | 5.595 | 5.595 | 551,582 |
| 2026-08-13 | 5.630 | 5.660 | 5.605 | 5.605 | 5.605 | 614,674 |
| 2026-08-12 | 5.575 | 5.645 | 5.540 | 5.600 | 5.600 | 869,604 |
| 2026-08-11 | 5.495 | 5.565 | 5.495 | 5.555 | 5.555 | 513,364 |
| 2026-08-10 | 5.585 | 5.585 | 5.510 | 5.520 | 5.520 | 549,202 |
| 2026-08-07 | 5.550 | 5.590 | 5.475 | 5.580 | 5.580 | 867,759 |
| 2026-08-06 | 5.600 | 5.610 | 5.555 | 5.555 | 5.555 | 1,767,752 |
| 2026-08-05 | 5.650 | 5.650 | 5.585 | 5.590 | 5.590 | 526,129 |
| 2026-08-04 | 5.610 | 5.650 | 5.585 | 5.640 | 5.640 | 853,061 |
| 2026-08-03 | 5.620 | 5.645 | 5.585 | 5.585 | 5.585 | 994,393 |
| 2026-07-31 | 5.670 | 5.670 | 5.550 | 5.550 | 5.550 | 1,427,740 |
| 2026-07-30 | 5.625 | 5.665 | 5.610 | 5.645 | 5.645 | 1,146,315 |
| 2026-07-29 | 5.640 | 5.655 | 5.565 | 5.635 | 5.635 | 989,388 |
| 2026-07-28 | 5.660 | 5.675 | 5.600 | 5.635 | 5.635 | 1,371,570 |
| 2026-07-27 | 5.600 | 5.655 | 5.595 | 5.655 | 5.655 | 1,608,600 |
Page 1 of 3 · 129 trading daysOlder →
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.