Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	7.820	8.040	7.820	8.000	6.635	3,640
2022-04-26	8.200	8.200	8.100	8.100	6.718	1,390
2022-04-25	8.280	8.300	8.060	8.100	6.718	3,201
2022-04-22	8.140	8.240	8.140	8.240	6.834	584
2022-04-21	8.200	8.240	8.200	8.240	6.834	2,348
2022-04-20	8.140	8.160	8.100	8.100	6.718	690
2022-04-19	8.100	8.240	8.100	8.240	6.834	211
2022-04-14	8.240	8.240	8.240	8.240	6.834	430
2022-04-13	8.240	8.240	8.240	8.240	6.834	1,000
2022-04-12	8.300	8.300	8.100	8.240	6.834	3,667
2022-04-11	8.200	8.200	8.060	8.160	6.768	718
2022-04-08	8.240	8.240	8.240	8.240	6.834	1,062
2022-04-07	8.120	8.180	8.020	8.140	6.751	20,948
2022-04-06	8.140	8.280	8.100	8.260	6.851	10,215
2022-04-05	8.100	8.120	7.920	8.120	6.735	1,900
2022-04-04	7.960	8.060	7.960	7.960	6.602	725
2022-04-01	8.020	8.140	8.000	8.140	6.751	1,748
2022-03-31	8.300	8.300	8.040	8.100	6.718	1,045
2022-03-29	8.300	8.300	8.300	8.300	6.884	576
2022-03-28	8.280	8.280	8.260	8.280	6.867	521
2022-03-25	8.280	8.280	8.280	8.280	6.867	665
2022-03-24	8.280	8.280	8.280	8.280	6.867	1,000
2022-03-23	8.200	8.300	8.200	8.280	6.867	518
2022-03-21	8.400	8.400	8.000	8.100	6.718	122,779
2022-03-18	8.020	8.240	8.000	8.240	6.834	5,358
2022-03-17	8.180	8.200	8.000	8.000	6.635	24,905
2022-03-16	8.060	8.060	8.000	8.000	6.635	6,561
2022-03-15	8.000	8.140	8.000	8.000	6.635	2,510
2022-03-14	8.000	8.000	7.940	7.940	6.585	458
2022-03-11	7.960	8.000	7.940	7.940	6.585	489
2022-03-10	8.000	8.000	7.940	7.940	6.585	1,150
2022-03-09	8.060	8.080	8.020	8.040	6.668	810
2022-03-07	8.040	8.160	7.940	8.140	6.751	5,150
2022-03-04	8.060	8.060	8.000	8.000	6.635	2,282
2022-03-03	8.060	8.160	8.060	8.100	6.718	1,907
2022-03-02	8.000	8.060	8.000	8.040	6.668	1,103
2022-03-01	8.060	8.100	8.000	8.100	6.718	1,401
2022-02-28	8.380	8.380	8.040	8.060	6.685	18,996
2022-02-25	8.000	8.160	8.000	8.020	6.652	8,819
2022-02-24	8.020	8.020	8.000	8.000	6.635	1,200
2022-02-23	8.220	8.220	8.200	8.200	6.801	2
2022-02-22	8.220	8.280	8.200	8.200	6.801	900
2022-02-18	8.260	8.260	8.260	8.260	6.851	4,150
2022-02-17	8.220	8.220	8.180	8.180	6.784	187
2022-02-16	8.200	8.380	8.180	8.180	6.784	1,814
2022-02-15	8.120	8.300	8.120	8.180	6.784	9,078
2022-02-14	8.120	8.260	8.120	8.200	6.801	2,232
2022-02-11	8.220	8.280	8.220	8.280	6.867	210
2022-02-10	8.500	8.500	8.280	8.280	6.867	1
2022-02-09	8.240	8.280	8.200	8.280	6.867	1,843
2022-02-08	8.260	8.260	8.260	8.260	6.851	37,194
2022-02-07	8.240	8.300	8.240	8.280	6.867	270
2022-02-04	8.320	8.340	8.160	8.280	6.867	719
2022-02-03	8.120	8.200	8.120	8.200	6.801	1,876
2022-02-02	8.200	8.400	8.200	8.200	6.801	1,116
2022-01-31	8.320	8.600	8.120	8.200	6.801	18,144
2022-01-27	8.280	8.600	8.220	8.300	6.884	21,810
2022-01-26	8.000	8.620	8.000	8.620	7.149	13,295
2022-01-24	8.060	8.080	7.940	8.000	6.635	3,262
2022-01-21	8.020	8.020	8.000	8.020	6.652	187,586

← NewerPage 18 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.