Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.950	16.950	16.150	16.150	15.840	2,364
2026-04-29	16.500	16.500	16.250	16.300	15.987	5,344
2026-04-28	16.550	16.550	16.500	16.550	16.232	956
2026-04-27	16.150	17.000	16.150	16.550	16.232	3,227
2026-04-24	16.850	16.900	16.450	16.450	16.134	1,819
2026-04-23	16.900	16.900	16.450	16.600	16.281	1,786
2026-04-22	16.500	16.950	16.500	16.500	16.183	1,612
2026-04-21	16.650	16.950	16.650	16.650	16.330	3,266
2026-04-20	16.650	17.000	16.600	16.650	16.330	2,869
2026-04-17	16.600	16.850	16.600	16.600	16.281	3,502
2026-04-16	16.900	16.900	16.550	16.550	16.232	2,427
2026-04-15	16.900	16.900	16.800	16.800	16.477	567
2026-04-14	16.600	16.800	16.500	16.600	16.281	7,177
2026-04-13	16.500	16.800	16.500	16.500	16.183	1,305
2026-04-10	16.500	16.600	16.200	16.500	16.183	2,832
2026-04-09	16.950	16.950	16.400	16.400	16.085	612
2026-04-08	15.850	16.900	15.850	16.850	16.526	4,672
2026-04-07	16.000	16.900	15.700	16.150	15.840	4,346
2026-04-02	15.800	16.000	15.700	15.800	15.497	2,522
2026-04-01	15.800	15.800	15.500	15.500	15.202	4
2026-03-31	15.500	15.600	15.500	15.500	15.202	1,146
2026-03-30	15.900	15.900	15.500	15.600	15.300	38
2026-03-27	15.500	16.300	15.500	15.600	15.300	5,546
2026-03-26	15.400	16.300	15.400	15.900	15.595	2,586
2026-03-25	15.300	15.900	15.300	15.800	15.497	6,554
2026-03-24	15.800	15.800	15.400	15.400	15.104	7,069
2026-03-23	15.700	15.900	15.300	15.400	15.104	8,424
2026-03-20	15.900	16.000	15.700	16.000	15.693	2,890
2026-03-19	16.100	16.100	15.800	15.800	15.497	3,810
2026-03-18	16.300	16.300	16.100	16.200	15.889	2,880
2026-03-17	16.200	16.800	16.200	16.700	16.379	867
2026-03-16	16.300	16.300	16.200	16.300	15.987	1,679
2026-03-13	16.500	17.300	16.300	16.500	16.183	1,311
2026-03-12	16.700	17.000	16.700	16.700	16.379	1,763
2026-03-11	16.600	17.400	16.600	17.400	17.066	407
2026-03-10	16.500	17.400	16.500	17.400	17.066	6,969
2026-03-09	16.400	16.600	16.200	16.500	16.183	2,933
2026-03-06	16.500	16.500	16.100	16.200	15.889	465
2026-03-05	16.500	17.200	16.100	16.200	15.889	4,298
2026-03-04	16.500	16.900	15.900	16.000	15.693	424
2026-03-03	15.800	17.100	15.800	16.000	15.693	4,461
2026-03-02	16.400	16.500	15.700	16.000	15.693	9,960
2026-02-27	17.200	17.200	16.400	16.500	16.183	8,793
2026-02-26	17.600	17.700	16.400	16.400	16.085	7,257
2026-02-25	17.600	17.900	17.300	17.600	17.262	2,268
2026-02-24	18.200	18.200	17.600	17.600	17.262	4,123
2026-02-23	18.600	18.600	17.700	18.000	17.654	4,841
2026-02-20	17.200	18.400	17.200	18.200	17.851	2,433
2026-02-19	17.400	17.900	17.400	17.600	17.262	2,619
2026-02-18	17.800	18.200	17.700	17.700	17.360	2,643
2026-02-17	17.800	18.900	17.300	17.900	17.556	5,768
2026-02-16	17.900	17.900	17.100	17.200	16.870	4,210
2026-02-13	17.600	17.600	17.400	17.600	17.262	235
2026-02-12	17.900	18.300	17.500	17.600	17.262	1,780
2026-02-11	18.700	19.000	17.500	18.000	17.654	7,382
2026-02-10	17.200	19.900	17.200	18.800	18.439	24,744
2026-02-09	16.700	17.800	16.700	17.000	16.674	2,097
2026-02-06	16.100	17.100	16.100	16.600	16.281	10,192
2026-02-05	16.000	16.700	15.900	16.200	15.889	3,985
2026-02-04	16.200	16.200	15.900	16.000	15.693	364

← NewerPage 3 of 20 · 1,146 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.