Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.200	14.400	14.200	14.300	13.766	1,279
2025-11-04	13.900	14.100	13.900	14.100	13.573	1,329
2025-11-03	14.200	14.800	13.900	14.000	13.477	5,648
2025-10-31	14.000	14.100	14.000	14.100	13.573	3,450
2025-10-30	13.700	13.900	13.700	13.900	13.381	455
2025-10-29	13.900	14.000	13.900	13.900	13.381	2,293
2025-10-28	13.700	13.900	13.700	13.900	13.381	6,516
2025-10-27	13.600	13.700	13.600	13.600	13.092	1,632
2025-10-24	13.900	13.900	13.600	13.600	13.092	3,189
2025-10-23	13.600	13.900	13.500	13.900	13.381	5,732
2025-10-22	13.700	13.900	13.600	13.700	13.188	5,540
2025-10-21	13.600	13.700	13.600	13.600	13.092	2,204
2025-10-20	13.700	13.700	13.700	13.700	13.188	1,654
2025-10-17	13.700	13.700	13.700	13.700	13.188	1,134
2025-10-16	13.700	13.900	13.700	13.900	13.381	25
2025-10-15	13.700	14.000	13.600	13.900	13.381	1,312
2025-10-14	13.900	14.000	13.900	14.000	13.477	100
2025-10-13	14.000	14.000	14.000	14.000	13.477	1,005
2025-10-10	13.900	13.900	13.700	13.900	13.381	2,958
2025-10-09	13.600	13.900	13.600	13.600	13.092	823
2025-10-08	13.800	13.900	13.600	13.800	13.284	1,264
2025-10-07	13.700	13.900	13.700	13.700	13.188	1,688
2025-10-06	13.600	13.700	13.600	13.600	13.092	250
2025-10-03	13.600	13.600	13.600	13.600	13.092	13
2025-10-02	13.900	13.900	13.300	13.600	13.092	4,491
2025-10-01	13.800	13.900	13.600	13.900	13.381	2,630
2025-09-30	13.900	13.900	13.900	13.900	13.381	619
2025-09-29	13.600	14.000	13.600	14.000	13.477	5,636
2025-09-26	14.100	14.100	13.800	13.900	13.381	3,309
2025-09-25	14.500	14.500	13.700	13.900	13.381	4,545
2025-09-24	14.500	14.500	14.100	14.300	13.766	326
2025-09-22	14.900	14.900	14.300	14.300	13.766	2,661
2025-09-19	14.400	14.500	14.200	14.400	13.862	1,317
2025-09-18	14.200	14.600	14.200	14.300	13.766	1,961
2025-09-17	14.100	14.400	13.900	14.000	13.477	3,828
2025-09-16	13.800	14.100	13.800	14.000	13.477	15,793
2025-09-15	13.900	14.000	13.900	14.000	13.477	1,204
2025-09-12	14.100	14.100	13.700	13.700	13.188	1,073
2025-09-11	14.100	14.200	13.700	13.900	13.381	2,912
2025-09-10	14.000	14.000	13.800	13.800	13.284	7,957
2025-09-09	13.600	13.800	13.600	13.800	13.284	573
2025-09-08	13.800	14.000	13.600	13.600	13.092	1,554
2025-09-05	13.900	13.900	13.700	13.700	13.188	323
2025-09-04	13.900	13.900	13.700	13.700	13.188	339
2025-09-03	13.900	13.900	13.600	13.700	13.188	1,144
2025-09-02	13.900	14.000	13.600	14.000	13.477	1,970
2025-09-01	14.000	14.000	13.600	13.800	13.284	3,188
2025-08-29	14.000	14.000	13.700	13.900	13.381	1,256
2025-08-28	13.800	14.000	13.600	14.000	13.477	1,508
2025-08-27	13.800	14.000	13.800	14.000	13.477	602
2025-08-26	14.000	14.000	14.000	14.000	13.477	1,012
2025-08-25	13.600	14.100	13.600	14.100	13.573	2,247
2025-08-22	14.000	14.000	14.000	14.000	13.477	991
2025-08-21	14.000	14.100	14.000	14.100	13.573	1,343
2025-08-20	14.100	14.100	14.000	14.000	13.477	775
2025-08-19	13.600	14.300	13.600	14.000	13.477	6,020
2025-08-18	13.600	13.800	13.600	13.800	13.284	1,311
2025-08-14	13.700	13.700	13.500	13.600	13.092	1,019
2025-08-13	13.500	13.600	13.500	13.600	13.092	2,172
2025-08-12	13.300	13.700	13.300	13.600	13.092	942

← NewerPage 5 of 20 · 1,144 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.