Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.900	7.900	7.800	7.800	6.576	4,945
2022-08-03	7.840	7.920	7.840	7.920	6.677	1
2022-08-02	8.000	8.000	7.900	7.920	6.677	752
2022-07-29	8.000	8.000	7.900	8.000	6.744	1,048
2022-07-28	7.920	7.920	7.920	7.920	6.677	660
2022-07-22	8.000	8.000	8.000	8.000	6.744	980
2022-07-20	7.760	7.980	7.760	7.980	6.727	1,670
2022-07-18	7.920	7.920	7.900	7.900	6.660	374
2022-07-14	7.900	7.900	7.900	7.900	6.660	684
2022-07-13	7.840	8.000	7.840	7.840	6.609	375,320
2022-07-12	8.000	8.000	7.840	7.840	6.609	249,074
2022-07-11	8.000	8.000	8.000	8.000	6.744	123,844
2022-07-08	8.000	8.120	8.000	8.020	6.761	48,969
2022-07-07	7.920	8.020	7.920	8.020	6.761	2,576
2022-07-06	7.960	8.080	7.940	8.000	6.744	1,507
2022-07-05	8.000	8.000	7.920	7.940	6.694	7,668
2022-07-04	7.620	8.140	7.620	8.120	6.845	3,704
2022-06-30	8.000	8.000	7.920	8.000	6.744	1,060
2022-06-29	8.280	8.280	7.860	7.860	6.626	410
2022-06-28	8.360	8.360	8.000	8.020	6.652	3,301
2022-06-27	8.300	8.300	8.300	8.300	6.884	1,301
2022-06-24	8.340	8.360	8.200	8.340	6.917	1,702
2022-06-23	8.000	8.100	8.000	8.020	6.652	7,281
2022-06-22	8.040	8.160	8.040	8.100	6.718	7,574
2022-06-21	8.020	8.300	8.020	8.100	6.718	2,661
2022-06-20	8.100	8.100	8.020	8.020	6.652	13,940
2022-06-17	8.020	8.040	8.020	8.040	6.668	462
2022-06-16	8.020	8.040	8.020	8.040	6.668	122
2022-06-15	8.040	8.060	8.040	8.040	6.668	560
2022-06-14	8.020	8.060	8.020	8.060	6.685	60
2022-06-13	8.100	8.100	8.060	8.060	6.685	2,257
2022-06-10	8.200	8.200	8.180	8.180	6.784	684
2022-06-09	8.140	8.140	8.080	8.100	6.718	489
2022-06-08	8.080	8.100	8.080	8.100	6.718	63
2022-06-07	8.100	8.300	8.060	8.100	6.718	14,081
2022-06-06	8.100	8.100	8.100	8.100	6.718	361
2022-06-03	8.140	8.280	8.100	8.100	6.718	647
2022-06-02	8.100	8.100	8.100	8.100	6.718	1,200
2022-06-01	8.100	8.100	8.100	8.100	6.718	1,015
2022-05-31	8.080	8.140	8.040	8.040	6.668	435
2022-05-30	8.020	8.100	8.020	8.040	6.668	2,943
2022-05-27	8.120	8.120	8.100	8.100	6.718	631
2022-05-26	8.160	8.200	8.080	8.200	6.801	498
2022-05-25	8.220	8.260	8.180	8.200	6.801	12,006
2022-05-24	8.240	8.400	8.140	8.380	6.950	1,670
2022-05-23	8.400	8.400	8.300	8.400	6.967	1,006
2022-05-19	8.280	8.300	8.140	8.300	6.884	8,234
2022-05-18	8.280	8.300	8.120	8.280	6.867	1,710
2022-05-17	8.040	8.280	8.000	8.040	6.668	669
2022-05-16	8.040	8.300	8.020	8.300	6.884	190
2022-05-13	7.960	8.300	7.960	8.300	6.884	2,273
2022-05-12	8.100	8.100	8.000	8.100	6.718	2,591
2022-05-11	8.000	8.100	8.000	8.100	6.718	1,656
2022-05-10	8.080	8.080	8.000	8.000	6.635	953
2022-05-09	8.100	8.100	8.000	8.000	6.635	20
2022-05-06	7.940	8.000	7.940	8.000	6.635	463
2022-05-04	7.980	8.000	7.980	8.000	6.635	600
2022-05-03	8.000	8.100	8.000	8.100	6.718	300
2022-04-29	8.020	8.100	8.020	8.100	6.718	1,628
2022-04-28	8.060	8.100	8.060	8.100	6.718	4,117

← NewerPage 17 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.