Inmobiliaria del Sur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.350 | 7.350 | 7.200 | 7.350 | 6.518 | 3,774 |
| 2024-04-16 | 7.500 | 7.500 | 7.200 | 7.200 | 6.385 | 734 |
| 2024-04-15 | 7.200 | 7.500 | 7.200 | 7.200 | 6.385 | 2,151 |
| 2024-04-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 572 |
| 2024-04-11 | 7.150 | 7.350 | 7.150 | 7.350 | 6.518 | 201 |
| 2024-04-10 | 7.350 | 7.350 | 7.350 | 7.350 | 6.518 | 3,131 |
| 2024-04-08 | 7.400 | 7.400 | 7.200 | 7.400 | 6.562 | 219 |
| 2024-04-05 | 7.200 | 7.400 | 7.200 | 7.400 | 6.562 | 56 |
| 2024-04-04 | 7.100 | 7.500 | 7.100 | 7.400 | 6.562 | 773 |
| 2024-04-03 | 7.400 | 7.400 | 7.100 | 7.100 | 6.296 | 562 |
| 2024-04-02 | 7.100 | 7.100 | 7.100 | 7.100 | 6.296 | 3,659 |
| 2024-03-28 | 7.150 | 7.200 | 7.150 | 7.200 | 6.385 | 300 |
| 2024-03-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 672 |
| 2024-03-22 | 7.300 | 7.400 | 7.200 | 7.300 | 6.474 | 2,660 |
| 2024-03-21 | 7.200 | 7.200 | 7.100 | 7.100 | 6.296 | 115 |
| 2024-03-20 | 7.300 | 7.300 | 7.100 | 7.100 | 6.296 | 6,000 |
| 2024-03-19 | 7.300 | 7.300 | 7.300 | 7.300 | 6.474 | 1,003 |
| 2024-03-18 | 7.300 | 7.300 | 7.300 | 7.300 | 6.474 | 1,052 |
| 2024-03-15 | 7.300 | 7.300 | 7.300 | 7.300 | 6.474 | 2,005 |
| 2024-03-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.474 | 1,750 |
| 2024-03-12 | 7.350 | 7.350 | 7.300 | 7.350 | 6.518 | 462 |
| 2024-03-11 | 7.300 | 7.350 | 7.300 | 7.350 | 6.518 | 565 |
| 2024-03-08 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 14 |
| 2024-03-07 | 7.400 | 7.400 | 7.200 | 7.200 | 6.385 | 672 |
| 2024-03-05 | 7.200 | 7.300 | 7.200 | 7.200 | 6.385 | 2,443 |
| 2024-03-04 | 7.100 | 7.150 | 7.100 | 7.150 | 6.341 | 145 |
| 2024-03-01 | 7.150 | 7.150 | 7.150 | 7.150 | 6.341 | 2,000 |
| 2024-02-28 | 7.400 | 7.400 | 7.200 | 7.200 | 6.385 | 187 |
| 2024-02-27 | 7.150 | 7.350 | 7.150 | 7.200 | 6.385 | 2,725 |
| 2024-02-26 | 7.300 | 7.300 | 7.100 | 7.150 | 6.341 | 379 |
| 2024-02-22 | 7.000 | 7.150 | 7.000 | 7.150 | 6.341 | 1,359 |
| 2024-02-21 | 7.200 | 7.200 | 6.900 | 6.950 | 6.163 | 2,877 |
| 2024-02-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 926 |
| 2024-02-19 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 1,000 |
| 2024-02-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 1,006 |
| 2024-02-15 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 1,009 |
| 2024-02-14 | 7.050 | 7.250 | 7.050 | 7.250 | 6.429 | 1,720 |
| 2024-02-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 1,075 |
| 2024-02-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 768 |
| 2024-02-08 | 7.300 | 7.500 | 7.300 | 7.500 | 6.651 | 170 |
| 2024-02-07 | 7.300 | 7.500 | 7.300 | 7.500 | 6.651 | 536 |
| 2024-02-05 | 7.400 | 7.400 | 7.400 | 7.400 | 6.562 | 1,542 |
| 2024-02-02 | 7.100 | 7.250 | 7.100 | 7.250 | 6.429 | 18 |
| 2024-01-31 | 7.100 | 7.250 | 7.100 | 7.250 | 6.429 | 440 |
| 2024-01-30 | 7.100 | 7.250 | 7.100 | 7.250 | 6.429 | 2,814 |
| 2024-01-29 | 7.100 | 7.150 | 7.100 | 7.150 | 6.341 | 3,105 |
| 2024-01-26 | 7.100 | 7.150 | 7.100 | 7.150 | 6.341 | 3,428 |
| 2024-01-25 | 7.000 | 7.100 | 7.000 | 7.100 | 6.296 | 5,503 |
| 2024-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 10,110 |
| 2024-01-23 | 6.950 | 7.150 | 6.950 | 7.100 | 6.296 | 2,967 |
| 2024-01-22 | 7.000 | 7.000 | 6.950 | 7.000 | 6.208 | 3,466 |
| 2024-01-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 2,000 |
| 2024-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 1,000 |
| 2024-01-17 | 7.000 | 7.100 | 7.000 | 7.000 | 6.208 | 2,150 |
| 2024-01-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 1,000 |
| 2024-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 2,624 |
| 2024-01-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.208 | 2,038 |
| 2024-01-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.296 | 2,762 |
| 2024-01-10 | 7.100 | 7.150 | 7.100 | 7.150 | 6.240 | 179 |
| 2024-01-08 | 7.000 | 7.150 | 7.000 | 7.150 | 6.240 | 6,112 |
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.