Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.150	16.750	16.150	16.700	16.700	3,344
2026-07-24	16.050	16.550	16.050	16.500	16.500	1,583
2026-07-23	16.100	16.500	15.650	16.450	16.450	3,277
2026-07-22	16.300	16.400	16.100	16.150	16.150	1,132
2026-07-21	16.350	16.350	16.300	16.300	16.300	466
2026-07-20	16.300	16.350	16.000	16.300	16.300	348
2026-07-17	16.400	16.400	16.300	16.300	16.300	2
2026-07-16	16.500	16.500	16.300	16.300	16.300	1
2026-07-15	16.350	16.350	16.050	16.300	16.300	514
2026-07-14	16.400	16.500	16.200	16.200	16.200	130
2026-07-13	16.300	16.400	16.200	16.200	16.200	157
2026-07-10	16.150	16.300	16.150	16.200	16.200	1,079
2026-07-09	16.250	16.500	16.000	16.500	16.500	3,176
2026-07-08	16.450	16.750	16.450	16.750	16.750	134
2026-07-07	16.450	16.750	16.450	16.750	16.750	134
2026-07-06	16.200	16.750	16.200	16.750	16.750	1,885
2026-07-03	16.250	16.800	16.250	16.800	16.800	2,910
2026-07-02	16.550	16.550	15.750	16.300	16.300	5,361
2026-07-01	16.850	16.850	15.650	16.650	16.650	4,866
2026-06-30	16.500	16.850	16.500	16.700	16.700	1,077
2026-06-29	16.500	16.900	16.450	16.500	16.500	2,565
2026-06-26	17.000	17.000	16.400	16.450	16.134	3,056
2026-06-25	17.000	17.000	16.700	17.000	16.674	5,843
2026-06-24	17.000	17.000	16.700	16.950	16.625	571
2026-06-23	16.850	16.950	16.500	16.900	16.576	4,903
2026-06-22	17.000	17.000	16.550	16.850	16.526	1,651
2026-06-19	17.000	17.000	16.450	16.450	16.134	316
2026-06-18	16.450	16.650	16.450	16.450	16.134	2,323
2026-06-17	16.650	16.950	16.400	16.400	16.085	3,901
2026-06-16	16.350	16.550	16.350	16.550	16.232	14
2026-06-15	16.700	16.800	16.200	16.550	16.232	2,059
2026-06-12	16.450	16.450	16.400	16.400	16.085	250
2026-06-11	16.350	16.700	16.350	16.400	16.085	475
2026-06-10	16.350	16.800	16.350	16.400	16.085	1,893
2026-06-09	16.550	16.550	16.550	16.550	16.232	20,489
2026-06-08	16.400	16.850	16.400	16.400	16.085	5,383
2026-06-05	16.500	16.900	16.500	16.500	16.183	5,648
2026-06-04	16.500	16.950	16.500	16.550	16.232	1,069
2026-06-03	16.700	16.700	16.600	16.600	16.281	1,350
2026-06-02	16.500	16.600	16.500	16.600	16.281	6,483
2026-06-01	16.700	17.000	16.650	16.700	16.379	1,749
2026-05-29	16.750	17.000	16.700	16.950	16.625	6,839
2026-05-28	16.750	16.750	16.700	16.700	16.379	635
2026-05-27	16.450	16.650	16.300	16.600	16.281	10,535
2026-05-26	16.800	16.800	16.400	16.600	16.281	400
2026-05-25	16.850	16.850	16.350	16.600	16.281	3,761
2026-05-22	16.700	16.800	16.350	16.700	16.379	717
2026-05-21	16.800	16.850	16.300	16.500	16.183	12,288
2026-05-20	16.800	16.800	16.350	16.350	16.036	1,760
2026-05-19	16.750	16.800	16.500	16.800	16.477	849
2026-05-18	16.800	16.800	16.300	16.500	16.183	762
2026-05-15	16.300	16.800	16.300	16.650	16.330	839
2026-05-14	16.500	16.800	16.250	16.250	15.938	168
2026-05-13	16.800	16.800	16.250	16.250	15.938	1,059
2026-05-12	16.850	16.850	16.250	16.250	15.938	10,896
2026-05-11	16.500	16.850	16.500	16.650	16.330	4,560
2026-05-08	16.350	16.600	16.350	16.600	16.281	1,355
2026-05-07	16.500	16.850	16.450	16.850	16.526	14,082
2026-05-06	16.250	16.550	16.050	16.500	16.183	26,363
2026-05-05	16.150	16.300	16.050	16.100	15.791	3,678

← NewerPage 2 of 3 · 130 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.