Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.820	7.820	7.800	7.820	6.592	1,026
2022-11-18	7.960	7.960	7.800	7.800	6.576	5,208
2022-11-17	7.800	7.800	7.800	7.800	6.576	7,599
2022-11-16	7.800	7.800	7.780	7.800	6.576	4,462
2022-11-15	7.800	7.800	7.780	7.780	6.559	13,636
2022-11-14	7.800	7.800	7.800	7.800	6.576	8,407
2022-11-10	7.820	7.900	7.800	7.900	6.660	3,550
2022-11-09	7.820	7.820	7.800	7.800	6.576	1,552
2022-11-08	7.820	7.820	7.820	7.820	6.592	1,099
2022-11-07	7.900	7.900	7.700	7.800	6.576	10,356
2022-11-04	7.520	7.540	7.520	7.520	6.340	1,087
2022-11-03	7.360	7.420	7.340	7.420	6.255	459
2022-11-01	7.220	7.460	7.220	7.420	6.255	710
2022-10-31	7.500	7.500	7.500	7.500	6.323	900
2022-10-28	7.400	7.500	7.400	7.500	6.323	1,803
2022-10-27	7.400	7.400	7.340	7.340	6.188	1,089
2022-10-26	7.320	7.500	7.320	7.500	6.323	850
2022-10-25	7.440	7.500	7.200	7.240	6.103	2,255
2022-10-24	7.300	7.300	7.280	7.300	6.154	58
2022-10-21	7.340	7.340	7.300	7.300	6.154	150
2022-10-19	7.280	7.340	7.280	7.300	6.154	214
2022-10-17	7.300	7.400	7.300	7.300	6.154	7,874
2022-10-14	7.300	7.300	7.200	7.300	6.154	56,302
2022-10-13	7.400	7.400	7.360	7.400	6.238	3,615
2022-10-12	7.500	7.500	7.360	7.500	6.323	572
2022-10-11	7.360	7.420	7.360	7.380	6.222	9,554
2022-10-10	7.760	7.760	7.200	7.500	6.323	1,005
2022-10-07	7.780	7.780	7.540	7.600	6.407	543
2022-10-06	7.240	7.240	7.240	7.240	6.103	1,580
2022-10-05	7.380	7.400	7.340	7.400	6.238	1,285
2022-10-04	7.540	7.600	7.400	7.400	6.238	6,670
2022-10-03	7.420	7.540	7.420	7.540	6.356	1,048
2022-09-30	7.500	7.700	7.400	7.400	6.238	35,726
2022-09-27	7.600	7.700	7.600	7.700	6.491	1,353
2022-09-23	7.600	7.600	7.600	7.600	6.407	500
2022-09-22	7.900	7.900	7.700	7.720	6.508	974
2022-09-21	7.500	7.920	7.500	7.920	6.677	208
2022-09-20	7.860	7.920	7.860	7.920	6.677	7,750
2022-09-19	7.860	7.860	7.860	7.860	6.626	1,022
2022-09-16	7.700	7.840	7.700	7.840	6.609	4,539
2022-09-15	7.540	7.680	7.540	7.680	6.474	10,813
2022-09-14	7.540	7.540	7.540	7.540	6.356	530
2022-09-13	7.680	7.720	7.480	7.500	6.323	35,026
2022-09-12	7.680	7.700	7.660	7.660	6.458	1,132
2022-09-08	7.680	7.680	7.680	7.680	6.474	1,596
2022-09-06	7.800	7.800	7.700	7.800	6.576	1,627
2022-09-05	7.700	7.800	7.700	7.800	6.576	600
2022-09-02	7.940	7.940	7.860	7.860	6.626	202
2022-09-01	7.940	7.940	7.860	7.860	6.626	440
2022-08-31	7.720	7.860	7.720	7.860	6.626	2,035
2022-08-30	7.720	7.720	7.720	7.720	6.508	1,578
2022-08-23	7.780	7.920	7.780	7.780	6.559	523
2022-08-18	7.820	7.820	7.820	7.820	6.592	602
2022-08-17	7.880	7.980	7.880	7.980	6.727	100
2022-08-16	7.820	7.980	7.820	7.980	6.727	100
2022-08-15	7.680	7.980	7.680	7.980	6.727	236
2022-08-12	7.700	7.980	7.700	7.980	6.727	103,138
2022-08-11	7.720	7.720	7.700	7.700	6.491	100
2022-08-08	7.760	7.760	7.700	7.700	6.491	200
2022-08-05	7.760	7.760	7.700	7.700	6.491	3,002

← NewerPage 16 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.