Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	13.500	13.600	13.500	13.500	12.995	1,658
2025-08-08	13.700	13.900	13.500	13.500	12.995	1,375
2025-08-07	13.800	13.800	13.700	13.700	13.188	816
2025-08-06	13.800	13.800	13.700	13.800	13.284	875
2025-08-05	13.700	13.700	13.700	13.700	13.188	3,006
2025-08-04	13.700	13.900	13.500	13.700	13.188	2,573
2025-08-01	13.600	13.600	13.600	13.600	13.092	501
2025-07-31	13.500	13.700	13.500	13.700	13.188	1,710
2025-07-30	13.500	13.700	13.300	13.500	12.995	875
2025-07-29	13.500	13.500	13.100	13.400	12.899	1,185
2025-07-28	13.100	13.400	13.100	13.300	12.803	3,227
2025-07-25	13.300	13.500	13.300	13.300	12.803	534
2025-07-24	13.300	13.500	13.300	13.500	12.995	145
2025-07-23	13.500	13.500	13.400	13.500	12.995	1,482
2025-07-22	13.800	13.800	13.500	13.500	12.995	3,049
2025-07-21	13.500	13.800	13.000	13.300	12.803	4,264
2025-07-18	13.900	13.900	13.400	13.400	12.899	3,283
2025-07-17	14.000	14.000	13.400	13.800	13.284	2,227
2025-07-16	13.500	13.900	13.500	13.800	13.284	2,110
2025-07-15	14.100	15.000	13.600	13.600	13.092	6,098
2025-07-14	13.900	14.200	13.900	14.100	13.573	2,826
2025-07-11	14.000	14.000	13.500	13.700	13.188	6,198
2025-07-10	13.600	14.000	13.400	13.900	13.381	4,187
2025-07-09	14.000	14.000	13.300	13.900	13.381	2,091
2025-07-08	14.200	14.200	13.900	13.900	13.381	1,793
2025-07-07	12.400	13.200	12.400	13.000	12.514	2,672
2025-07-04	12.700	12.800	12.700	12.800	12.322	2,178
2025-07-03	12.500	12.700	12.300	12.600	12.129	4,542
2025-07-02	12.500	12.500	12.400	12.500	12.033	811
2025-07-01	12.400	12.500	12.300	12.400	11.937	15,082
2025-06-30	12.200	12.400	12.100	12.400	11.937	810
2025-06-27	12.200	12.300	12.000	12.300	11.840	6,049
2025-06-26	12.200	12.300	12.000	12.300	11.622	3,590
2025-06-25	12.000	12.200	12.000	12.200	11.527	7,493
2025-06-24	12.300	12.300	11.800	12.000	11.339	2,367
2025-06-23	12.000	12.000	12.000	12.000	11.339	1,772
2025-06-20	12.000	12.000	11.400	11.800	11.150	4,592
2025-06-19	11.800	12.000	11.800	12.000	11.339	651
2025-06-18	11.900	12.100	11.800	11.900	11.244	642
2025-06-17	11.900	11.900	11.900	11.900	11.244	101
2025-06-16	12.000	12.000	11.900	11.900	11.244	413
2025-06-13	11.800	12.000	11.800	11.900	11.244	2,410
2025-06-12	11.800	11.800	11.800	11.800	11.150	1,054
2025-06-11	11.800	12.000	11.800	12.000	11.339	2,181
2025-06-10	11.900	11.900	11.800	11.900	11.244	1,011
2025-06-09	11.900	12.200	11.700	11.800	11.150	2,692
2025-06-06	11.700	11.800	11.700	11.800	11.150	1,846
2025-06-05	11.700	12.000	11.500	11.600	10.961	4,446
2025-06-04	11.800	11.800	11.500	11.800	11.150	813
2025-06-03	11.600	11.600	11.400	11.500	10.866	2,053
2025-06-02	11.500	12.000	11.300	11.700	11.055	3,284
2025-05-30	11.600	11.600	11.100	11.300	10.677	4,123
2025-05-29	11.200	11.600	11.200	11.300	10.677	239
2025-05-28	11.300	11.500	11.300	11.300	10.677	615
2025-05-27	11.300	11.300	11.000	11.200	10.583	4,261
2025-05-26	11.400	11.500	11.300	11.500	10.866	1,479
2025-05-23	11.400	11.400	11.300	11.400	10.772	436
2025-05-22	11.300	11.400	11.300	11.400	10.772	439
2025-05-21	11.400	11.400	11.400	11.400	10.772	201
2025-05-16	11.500	11.600	11.400	11.400	10.772	1,979

← NewerPage 6 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.