Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	11.400	11.500	11.300	11.500	10.866	2,504
2025-05-14	11.500	11.500	11.300	11.300	10.677	3,823
2025-05-13	11.400	11.500	11.400	11.500	10.866	1,487
2025-05-12	11.600	11.600	11.100	11.300	10.677	1,625
2025-05-09	11.500	11.500	11.300	11.500	10.866	1,770
2025-05-08	11.400	11.600	11.400	11.600	10.961	367
2025-05-07	11.200	11.600	11.200	11.600	10.961	100
2025-05-06	11.200	11.600	11.200	11.600	10.961	3,450
2025-05-05	11.000	11.800	10.900	11.200	10.583	5,842
2025-05-02	11.200	11.300	11.200	11.300	10.677	907
2025-04-30	11.000	11.200	11.000	11.200	10.583	1,434
2025-04-29	11.000	11.200	10.900	10.900	10.299	3,101
2025-04-28	10.800	11.100	10.800	11.100	10.488	1,384
2025-04-25	11.000	11.100	11.000	11.000	10.394	1,113
2025-04-24	10.800	11.000	10.800	10.800	10.205	562
2025-04-23	11.000	11.100	10.800	11.000	10.394	3,483
2025-04-22	11.000	11.000	10.900	11.000	10.394	3,467
2025-04-17	11.000	11.200	10.800	11.000	10.394	4,524
2025-04-16	10.800	11.000	10.700	11.000	10.394	3,560
2025-04-15	10.600	10.600	10.600	10.600	10.016	132
2025-04-14	10.600	10.700	10.600	10.600	10.016	319
2025-04-11	11.000	11.000	10.600	10.600	10.016	1,519
2025-04-10	10.800	10.800	10.400	10.400	9.827	282
2025-04-09	10.400	10.400	10.400	10.400	9.827	1,725
2025-04-07	10.400	10.400	10.200	10.400	9.827	10,325
2025-04-04	10.400	10.900	10.400	10.500	9.921	9,073
2025-04-03	10.400	10.500	10.400	10.500	9.921	2,391
2025-04-02	10.400	10.500	10.400	10.500	9.921	1,953
2025-04-01	10.600	10.600	10.400	10.400	9.827	3,267
2025-03-31	10.800	10.800	10.800	10.800	10.205	1,319
2025-03-28	10.700	10.700	10.700	10.700	10.110	1,834
2025-03-27	10.600	10.800	10.300	10.700	9.846	1,133
2025-03-26	10.300	10.600	10.300	10.600	9.754	1,433
2025-03-25	10.600	10.800	10.600	10.800	9.938	12,062
2025-03-24	10.200	10.500	10.200	10.500	9.662	7,158
2025-03-21	10.500	10.500	10.300	10.500	9.662	7,256
2025-03-20	10.500	10.500	10.500	10.500	9.662	850
2025-03-18	10.300	10.300	10.300	10.300	9.478	6,685
2025-03-17	10.300	10.300	10.300	10.300	9.478	740
2025-03-13	10.200	10.200	10.200	10.200	9.386	2,529
2025-03-12	10.200	10.200	10.200	10.200	9.386	5,906
2025-03-11	10.200	10.500	10.200	10.200	9.386	7,114
2025-03-10	10.500	10.500	10.200	10.300	9.478	3,007
2025-03-07	10.200	10.200	10.200	10.200	9.386	2,099
2025-03-05	10.200	10.400	10.200	10.200	9.386	1,950
2025-03-04	10.200	10.300	10.200	10.200	9.386	3,526
2025-03-03	10.300	10.300	10.200	10.300	9.478	7,064
2025-02-28	10.200	10.300	10.100	10.300	9.478	12,249
2025-02-27	10.100	10.300	9.700	10.100	9.294	9,152
2025-02-26	9.900	9.950	9.900	9.950	9.156	1,726
2025-02-25	9.750	9.850	9.750	9.850	9.064	130
2025-02-24	9.650	9.850	9.650	9.850	9.064	2,830
2025-02-20	9.850	9.850	9.800	9.800	9.017	1,460
2025-02-19	9.500	9.850	9.500	9.850	9.064	165
2025-02-18	9.800	9.850	9.800	9.850	9.064	1,932
2025-02-14	9.850	9.900	9.800	9.800	9.017	4,704
2025-02-13	9.650	9.700	9.650	9.700	8.925	2
2025-02-12	9.600	9.700	9.600	9.700	8.925	1,210
2025-02-11	9.450	9.600	9.450	9.600	8.833	749
2025-02-10	9.550	9.600	9.550	9.600	8.833	2,312

← NewerPage 7 of 20 · 1,147 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.