Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	7.550	7.550	7.200	7.550	6.463	1,075
2023-06-07	7.300	7.450	7.150	7.450	6.378	3,268
2023-06-06	7.000	7.300	7.000	7.000	5.992	5,658
2023-06-05	7.050	7.050	7.000	7.000	5.992	2,999
2023-06-02	7.200	7.200	7.100	7.100	6.078	1,032
2023-06-01	7.000	7.050	7.000	7.000	5.992	14,658
2023-05-31	7.050	7.500	6.900	7.000	5.992	26,554
2023-05-30	7.050	7.100	6.650	7.000	5.992	5,483
2023-05-29	7.050	7.100	7.050	7.100	6.078	80
2023-05-26	7.100	7.100	7.050	7.100	6.078	923
2023-05-25	7.100	7.100	7.050	7.100	6.078	3,172
2023-05-24	7.350	7.700	7.100	7.200	6.164	3,560
2023-05-23	7.100	7.250	7.100	7.200	6.164	2,667
2023-05-22	7.500	7.500	7.050	7.050	6.035	2,437
2023-05-19	7.050	7.100	7.050	7.100	6.078	470
2023-05-18	7.050	7.100	7.050	7.100	6.078	109
2023-05-17	7.100	7.100	7.050	7.100	6.078	1,852
2023-05-16	7.150	7.150	7.050	7.050	6.035	2,991
2023-05-15	7.200	7.200	7.100	7.100	6.078	1,043
2023-05-12	7.050	7.050	7.050	7.050	6.035	595
2023-05-10	7.000	7.000	7.000	7.000	5.992	501
2023-05-09	7.000	7.000	7.000	7.000	5.992	3,050
2023-05-05	7.100	7.100	7.000	7.100	6.078	1,900
2023-05-04	7.100	7.200	6.900	7.000	5.992	8,551
2023-05-03	7.050	7.100	7.050	7.050	6.035	3,336
2023-05-02	7.250	7.250	7.100	7.100	6.078	4,937
2023-04-28	7.300	7.300	7.100	7.100	6.078	3,139
2023-04-27	7.100	7.100	7.100	7.100	6.078	855
2023-04-26	7.200	7.200	7.050	7.100	6.078	2,837
2023-04-25	7.100	7.100	7.100	7.100	6.078	4,976
2023-04-24	7.100	7.100	7.100	7.100	6.078	795
2023-04-21	7.200	7.200	7.150	7.150	6.121	2,198
2023-04-20	7.100	7.200	7.100	7.200	6.164	3,225
2023-04-19	7.100	7.250	7.100	7.150	6.121	23,287
2023-04-18	7.100	7.100	7.100	7.100	6.078	1,148
2023-04-17	7.150	7.250	7.100	7.150	6.121	40,000
2023-04-14	7.100	7.150	7.100	7.150	6.121	14,853
2023-04-13	7.150	7.150	7.150	7.150	6.121	2,668
2023-04-12	7.150	7.250	7.150	7.150	6.121	2,621
2023-04-11	7.200	7.200	7.150	7.200	6.164	2,261
2023-04-06	7.150	7.200	7.150	7.200	6.164	20
2023-04-05	7.150	7.400	7.100	7.200	6.164	1,386
2023-04-04	7.250	7.250	7.100	7.200	6.164	630
2023-04-03	7.150	7.150	7.100	7.100	6.078	175
2023-03-31	7.100	7.140	7.020	7.100	6.078	1,416
2023-03-30	7.160	7.160	7.160	7.160	6.129	2,787
2023-03-29	7.140	7.200	7.000	7.140	6.112	2,758
2023-03-28	7.080	7.200	7.080	7.200	6.164	61
2023-03-24	7.200	7.200	7.200	7.200	6.164	599
2023-03-23	7.240	7.240	7.000	7.100	6.078	636
2023-03-22	7.440	7.440	7.100	7.140	6.112	3,086
2023-03-21	7.140	7.200	7.140	7.200	6.164	2,838
2023-03-20	7.200	7.200	7.200	7.200	6.164	1,120
2023-03-17	7.200	7.300	7.200	7.200	6.164	3,395
2023-03-16	7.100	7.200	7.100	7.160	6.129	3,491
2023-03-15	7.320	7.400	7.100	7.200	6.164	2,627
2023-03-14	7.240	7.320	7.240	7.300	6.249	4,539
2023-03-13	7.200	7.200	7.040	7.100	6.078	1,364
2023-03-10	7.300	7.300	7.140	7.160	6.129	1,372
2023-03-09	7.460	7.460	7.280	7.300	6.249	3,251

← NewerPage 14 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.