Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	8.260	8.260	8.060	8.260	6.851	30,419
2022-01-19	8.020	8.400	8.020	8.260	6.851	28,247
2022-01-18	8.160	8.600	8.160	8.260	6.851	70,586
2022-01-17	8.060	8.100	8.060	8.100	6.718	330
2022-01-14	8.100	8.100	8.100	8.100	6.718	1,840
2022-01-13	8.100	8.300	7.840	7.900	6.552	1,546
2022-01-12	8.100	8.400	8.100	8.400	6.873	5,785
2022-01-11	8.200	8.340	8.200	8.340	6.824	5,792
2022-01-10	8.200	8.300	8.200	8.300	6.791	2,324
2022-01-07	8.100	8.260	8.100	8.260	6.758	809
2022-01-06	8.160	8.160	8.020	8.160	6.677	90
2022-01-05	7.960	8.160	7.960	8.160	6.677	3,254
2022-01-04	7.900	8.000	7.700	7.800	6.382	1,528
2022-01-03	8.000	8.160	7.860	7.980	6.529	1,148
2021-12-30	7.700	7.780	7.700	7.700	6.300	2,769
2021-12-29	7.700	7.720	7.700	7.720	6.317	1,064
2021-12-28	7.780	7.800	7.700	7.700	6.300	2,100
2021-12-27	7.720	7.860	7.700	7.700	6.300	2,011
2021-12-22	7.720	7.980	7.720	7.720	6.317	2,608
2021-12-21	7.700	7.700	7.700	7.700	6.300	2,054
2021-12-20	7.800	7.800	7.740	7.740	6.333	3,216
2021-12-17	7.640	7.700	7.640	7.700	6.300	359
2021-12-16	7.800	7.800	7.700	7.700	6.300	2,567
2021-12-15	7.900	7.900	7.400	7.800	6.382	24,957
2021-12-14	7.900	7.900	7.900	7.900	6.464	9,308
2021-12-13	8.000	8.000	7.900	7.900	6.464	3,278
2021-12-10	8.180	8.180	8.000	8.060	6.595	1,156
2021-12-09	8.000	8.140	7.980	8.140	6.660	5,373
2021-12-08	7.900	7.900	7.900	7.900	6.464	30
2021-12-07	7.960	8.120	7.840	7.900	6.464	4,128
2021-12-06	8.100	8.100	8.100	8.100	6.627	1,768
2021-12-03	8.000	8.600	8.000	8.120	6.644	17,443
2021-12-02	7.640	7.640	7.500	7.560	6.186	5,120
2021-12-01	7.820	7.820	7.480	7.780	6.366	779
2021-11-30	7.840	7.840	7.480	7.800	6.382	9,461
2021-11-29	7.000	7.800	7.000	7.800	6.382	22,904
2021-11-26	7.740	7.740	7.220	7.220	5.907	2,685
2021-11-25	7.460	7.460	7.340	7.340	6.006	678
2021-11-24	7.480	7.500	7.420	7.480	6.120	636
2021-11-23	7.560	7.580	7.500	7.580	6.202	113
2021-11-22	7.500	7.580	7.500	7.580	6.202	473
2021-11-19	7.500	7.580	7.500	7.580	6.202	193
2021-11-18	7.480	7.600	7.480	7.580	6.202	596
2021-11-17	7.580	7.580	7.420	7.460	6.104	310
2021-11-16	7.400	7.580	7.400	7.460	6.104	5,988
2021-11-15	7.500	7.720	7.420	7.440	6.087	8,478
2021-11-12	7.520	7.700	7.520	7.700	6.300	398
2021-11-11	7.700	7.700	7.640	7.700	6.300	244
2021-11-10	7.740	7.740	7.700	7.700	6.300	1,096
2021-11-09	7.820	7.820	7.680	7.780	6.366	1,695
2021-11-08	7.840	7.900	7.820	7.840	6.415	3,295
2021-11-05	7.980	8.000	7.940	8.000	6.546	317
2021-11-04	8.000	8.000	7.980	8.000	6.546	2,533
2021-11-03	8.000	8.000	7.980	8.000	6.546	592
2021-11-02	8.000	8.000	7.840	8.000	6.546	739
2021-11-01	8.200	8.200	8.000	8.000	6.546	382
2021-10-29	8.000	8.000	8.000	8.000	6.546	1,554
2021-10-28	8.060	8.060	8.000	8.000	6.546	2,609
2021-10-27	8.160	8.160	7.660	8.060	6.595	2,312
2021-10-26	8.120	8.140	8.000	8.140	6.660	1,457

← NewerPage 19 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.