Inmobiliaria del Sur SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.300	8.450	8.300	8.300	7.469	4,201
2024-07-22	8.300	8.300	8.300	8.300	7.469	2,773
2024-07-19	8.250	8.450	8.250	8.250	7.424	960
2024-07-18	8.450	8.450	8.250	8.300	7.469	952
2024-07-17	8.250	8.300	8.250	8.300	7.469	1,063
2024-07-16	8.250	8.300	8.250	8.300	7.469	5,842
2024-07-15	8.300	8.300	8.300	8.300	7.469	1,714
2024-07-12	8.300	8.400	8.300	8.300	7.469	2,867
2024-07-11	8.250	8.250	8.250	8.250	7.424	7,162
2024-07-10	8.300	8.300	8.200	8.300	7.469	615
2024-07-09	8.250	8.400	8.250	8.300	7.469	1,539
2024-07-08	8.400	8.400	8.250	8.350	7.514	274
2024-07-04	8.250	8.400	8.250	8.350	7.514	14,344
2024-07-03	8.350	8.350	8.300	8.350	7.514	513
2024-07-02	8.250	8.400	8.250	8.250	7.424	2,065
2024-07-01	8.250	8.250	8.250	8.250	7.424	1,000
2024-06-28	8.300	8.300	8.250	8.250	7.424	44
2024-06-27	8.400	8.500	8.250	8.250	7.424	6,065
2024-06-26	8.400	8.400	8.400	8.400	7.449	250
2024-06-25	8.350	8.450	8.350	8.400	7.449	2,696
2024-06-24	8.350	8.350	8.350	8.350	7.405	401
2024-06-20	8.250	8.350	8.250	8.350	7.405	27
2024-06-19	8.350	8.350	8.250	8.350	7.405	2,267
2024-06-18	8.450	8.450	8.350	8.350	7.405	430
2024-06-17	8.300	8.350	8.300	8.350	7.405	9,919
2024-06-14	8.900	8.900	8.350	8.500	7.538	177
2024-06-13	8.450	8.650	8.450	8.500	7.538	53,515
2024-06-12	8.250	8.250	8.250	8.250	7.316	41
2024-06-11	8.300	8.300	8.250	8.250	7.316	4,376
2024-06-10	8.300	8.300	8.300	8.300	7.361	647
2024-06-07	8.300	8.500	8.300	8.500	7.538	100
2024-06-06	8.450	8.500	8.450	8.500	7.538	1,301
2024-06-05	8.250	8.500	8.250	8.250	7.316	5,905
2024-06-04	8.500	8.650	8.500	8.500	7.538	1,256
2024-06-03	8.500	8.500	8.500	8.500	7.538	60
2024-05-31	8.400	8.500	8.400	8.500	7.538	456
2024-05-29	8.200	8.500	8.200	8.500	7.538	1,654
2024-05-28	8.200	8.300	8.200	8.300	7.361	110
2024-05-27	8.350	8.350	8.300	8.300	7.361	1,354
2024-05-24	8.300	8.500	8.300	8.500	7.538	2,974
2024-05-23	8.100	8.300	7.950	8.300	7.361	877
2024-05-21	8.000	8.000	8.000	8.000	7.094	750
2024-05-20	8.100	8.100	8.000	8.000	7.094	4,614
2024-05-17	8.000	8.000	8.000	8.000	7.094	1,282
2024-05-16	7.800	8.200	7.800	8.050	7.139	3,440
2024-05-15	7.700	8.000	7.700	8.000	7.094	2,207
2024-05-13	8.000	8.000	7.600	7.700	6.828	338
2024-05-10	7.500	7.700	7.500	7.700	6.828	2,587
2024-05-09	7.400	7.750	7.350	7.400	6.562	3,055
2024-05-08	7.500	7.500	7.250	7.250	6.429	7
2024-05-07	7.700	7.700	7.250	7.250	6.429	308
2024-05-06	7.600	7.600	7.250	7.250	6.429	5,632
2024-05-03	7.500	7.600	7.500	7.600	6.740	3
2024-05-02	7.600	7.600	7.500	7.600	6.740	2,212
2024-04-30	7.450	7.600	7.450	7.600	6.740	8,859
2024-04-29	7.200	7.600	7.200	7.600	6.740	11,334
2024-04-26	7.300	7.450	7.300	7.450	6.607	815
2024-04-25	7.400	7.400	7.300	7.300	6.474	2,998
2024-04-24	7.200	7.200	7.200	7.200	6.385	1,039
2024-04-23	7.350	7.500	7.350	7.500	6.651	3,225

← NewerPage 10 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.3159 EUR
2026-01-13	0.2835 EUR
2025-06-27	0.2268 EUR
2025-03-28	0.2800 EUR
2025-01-09	0.2187 EUR
2024-06-27	0.1215 EUR
2024-01-11	0.1134 EUR
2023-06-29	0.1377 EUR
2023-01-12	0.1215 EUR
2022-06-29	0.1296 EUR
2022-01-13	0.1134 EUR
2021-05-26	0.1620 EUR
2021-01-13	0.1620 EUR
2020-11-12	0.1215 EUR
2020-01-13	0.1377 EUR
2019-06-27	0.1215 EUR
2019-01-11	0.0972 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.