Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.460	7.460	7.280	7.300	6.249	3,251
2023-03-06	7.420	7.500	7.420	7.500	6.420	262
2023-03-03	7.340	7.540	7.140	7.500	6.420	3,620
2023-03-02	7.320	7.320	7.240	7.240	6.198	4,229
2023-03-01	7.580	7.580	7.300	7.300	6.249	196
2023-02-28	7.480	7.480	7.240	7.300	6.249	250
2023-02-27	7.400	7.600	7.300	7.300	6.249	2,465
2023-02-23	7.580	7.580	7.360	7.440	6.369	487
2023-02-22	7.440	7.560	7.420	7.440	6.369	1,284
2023-02-20	7.400	7.600	7.400	7.400	6.335	2,152
2023-02-17	7.600	7.660	7.600	7.660	6.557	2,965
2023-02-16	7.600	7.660	7.600	7.600	6.506	107
2023-02-15	7.660	7.660	7.560	7.600	6.506	181
2023-02-14	7.600	7.660	7.540	7.600	6.506	1,151
2023-02-13	7.640	7.820	7.560	7.780	6.660	2,093
2023-02-10	7.640	7.800	7.640	7.800	6.677	1
2023-02-08	7.780	7.800	7.780	7.800	6.677	147
2023-02-07	7.980	7.980	7.780	7.800	6.677	335
2023-02-06	7.780	7.800	7.780	7.800	6.677	100
2023-02-03	8.000	8.000	7.740	7.800	6.677	1,446
2023-02-02	7.760	7.800	7.760	7.800	6.677	300
2023-01-31	7.900	7.900	7.780	7.800	6.677	677
2023-01-30	8.100	8.100	7.900	8.100	6.934	156
2023-01-27	8.040	8.100	8.040	8.100	6.934	700
2023-01-26	7.800	8.040	7.800	7.860	6.729	2,929
2023-01-25	7.800	7.800	7.800	7.800	6.677	1,171
2023-01-24	7.800	7.880	7.800	7.860	6.729	735
2023-01-23	7.800	7.800	7.800	7.800	6.677	1,036
2023-01-19	7.760	7.940	7.760	7.840	6.711	960
2023-01-18	7.720	7.720	7.720	7.720	6.609	506
2023-01-17	7.700	7.720	7.680	7.720	6.609	1,800
2023-01-16	7.820	7.960	7.680	7.680	6.575	382
2023-01-13	7.720	7.720	7.680	7.680	6.575	290
2023-01-12	7.780	7.780	7.660	7.680	6.575	1,385
2023-01-11	8.000	8.000	7.800	7.980	6.727	3,763
2023-01-10	7.660	8.020	7.660	8.020	6.761	2,176
2023-01-09	7.580	7.660	7.580	7.660	6.458	3,276
2023-01-06	7.380	7.600	7.340	7.540	6.356	1,465
2023-01-03	7.460	7.660	7.460	7.500	6.323	1,909
2022-12-30	7.200	7.300	7.120	7.120	6.002	4,039
2022-12-29	7.200	7.220	7.120	7.200	6.070	1,499
2022-12-28	7.300	7.300	7.020	7.020	5.918	345
2022-12-23	7.280	7.300	7.020	7.020	5.918	2,491
2022-12-22	7.040	7.300	6.840	7.300	6.154	2,566
2022-12-21	7.480	7.480	7.020	7.300	6.154	3,782
2022-12-20	7.600	7.600	7.520	7.560	6.373	1,236
2022-12-19	7.600	7.600	7.600	7.600	6.407	440
2022-12-16	7.600	7.600	7.600	7.600	6.407	292
2022-12-14	7.600	7.600	7.600	7.600	6.407	854
2022-12-13	7.620	7.620	7.600	7.620	6.424	671
2022-12-12	7.600	7.600	7.500	7.600	6.407	156
2022-12-09	7.700	7.700	7.600	7.600	6.407	2,454
2022-12-07	7.800	7.800	7.800	7.800	6.576	1,030
2022-12-06	7.940	7.940	7.500	7.500	6.323	90
2022-12-05	7.800	7.800	7.500	7.500	6.323	3,152
2022-12-01	7.800	7.800	7.800	7.800	6.576	1,417
2022-11-29	7.780	7.780	7.780	7.780	6.559	700
2022-11-28	7.820	7.820	7.780	7.800	6.576	5,500
2022-11-24	7.840	7.840	7.800	7.800	6.576	2,827
2022-11-23	7.820	7.820	7.800	7.820	6.592	107,259

← NewerPage 15 of 20 · 1,148 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.