Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	7.250	7.250	7.100	7.100	6.197	1
2023-09-29	7.200	7.200	7.050	7.100	6.197	412
2023-09-28	7.100	7.100	7.100	7.100	6.197	438
2023-09-27	7.200	7.200	7.100	7.100	6.197	2,987
2023-09-25	7.250	7.250	7.150	7.150	6.240	880
2023-09-20	7.200	7.200	7.150	7.150	6.240	1,320
2023-09-18	7.200	7.400	7.200	7.400	6.458	25
2023-09-15	7.400	7.400	7.200	7.400	6.458	237
2023-09-14	7.100	7.400	7.100	7.400	6.458	6,570
2023-09-13	7.250	7.400	7.250	7.400	6.458	3,734
2023-09-11	7.150	7.150	7.000	7.000	6.109	463
2023-09-08	7.150	7.150	7.000	7.000	6.109	110
2023-09-06	7.000	7.150	6.800	7.000	6.109	3,035
2023-09-05	7.150	7.150	7.000	7.150	6.240	3,639
2023-09-04	7.150	7.150	7.050	7.150	6.240	283
2023-09-01	7.050	7.150	7.050	7.150	6.240	59
2023-08-31	7.050	7.150	7.050	7.150	6.240	57
2023-08-30	7.150	7.150	7.150	7.150	6.240	323
2023-08-28	7.150	7.150	7.150	7.150	6.240	1,041
2023-08-25	7.100	7.150	6.950	6.950	6.066	233
2023-08-24	7.000	7.000	6.950	6.950	6.066	100
2023-08-23	6.850	6.950	6.850	6.950	6.066	13
2023-08-22	7.100	7.100	6.800	6.950	6.066	1,741
2023-08-21	7.100	7.150	7.100	7.150	6.240	50
2023-08-18	7.150	7.150	7.150	7.150	6.240	598
2023-08-15	7.100	7.150	7.100	7.100	6.197	1,692
2023-08-14	7.200	7.200	7.150	7.150	6.240	611
2023-08-10	7.200	7.200	7.200	7.200	6.284	642
2023-08-04	7.200	7.200	7.200	7.200	6.284	11,504
2023-08-02	7.250	7.400	7.200	7.200	6.284	1,676
2023-08-01	7.200	7.200	7.100	7.100	6.197	472
2023-07-31	7.100	7.200	7.100	7.100	6.197	1,031
2023-07-28	7.100	7.100	7.050	7.100	6.197	3,305
2023-07-27	7.150	7.150	7.000	7.100	6.197	513
2023-07-26	7.150	7.150	7.100	7.100	6.197	410
2023-07-25	7.100	7.100	7.100	7.100	6.197	657
2023-07-24	6.800	7.100	6.600	7.000	6.109	9,628
2023-07-21	7.000	7.200	7.000	7.200	6.284	793
2023-07-19	7.200	7.200	7.200	7.200	6.284	6,047
2023-07-17	7.200	7.200	7.200	7.200	6.284	2,113
2023-07-14	7.150	7.200	7.150	7.200	6.284	5,040
2023-07-11	7.400	7.400	7.150	7.150	6.240	2,475
2023-07-06	7.200	7.400	7.200	7.400	6.458	400
2023-07-05	7.350	7.400	7.350	7.400	6.458	1,436
2023-07-04	7.050	7.400	7.050	7.400	6.458	66
2023-06-30	7.050	7.400	7.050	7.400	6.458	1,753
2023-06-29	7.150	7.250	7.150	7.150	6.240	6,960
2023-06-28	7.250	7.250	7.200	7.200	6.164	1,280
2023-06-27	7.250	7.350	6.400	7.250	6.206	10,108
2023-06-26	7.200	7.600	7.200	7.400	6.335	6,216
2023-06-23	7.200	7.600	7.200	7.600	6.506	1,305
2023-06-21	7.550	7.600	7.550	7.600	6.506	4,007
2023-06-20	7.500	7.500	7.500	7.500	6.420	2,011
2023-06-19	7.500	7.500	7.400	7.400	6.335	1,504
2023-06-16	7.600	7.600	7.400	7.500	6.420	2,097
2023-06-15	7.450	7.600	7.450	7.450	6.378	6,932
2023-06-14	7.400	7.400	7.400	7.400	6.335	720
2023-06-13	7.400	7.400	7.300	7.300	6.249	1,478
2023-06-12	7.550	7.550	7.400	7.400	6.335	1,251
2023-06-09	7.300	7.450	7.300	7.450	6.378	1,315

← NewerPage 13 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.