Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	9.350	9.400	9.350	9.350	8.603	2,899
2025-02-06	9.300	9.500	9.300	9.400	8.649	6,894
2025-02-04	9.450	9.450	9.450	9.450	8.695	90
2025-02-03	9.350	9.450	9.350	9.450	8.695	1,521
2025-01-31	9.650	9.750	9.650	9.700	8.925	10,249
2025-01-30	9.600	9.900	9.600	9.800	9.017	14,606
2025-01-29	9.700	9.800	9.050	9.650	8.879	60,146
2025-01-28	9.850	10.200	9.800	10.200	9.386	1,619
2025-01-27	9.650	10.400	9.650	10.400	9.570	6,144
2025-01-24	9.750	9.900	9.750	9.900	9.110	440
2025-01-23	9.800	10.000	9.750	9.900	9.110	1,408
2025-01-22	9.950	10.000	9.950	10.000	9.202	2,901
2025-01-21	9.650	10.000	9.650	10.000	9.202	3,701
2025-01-20	9.700	9.700	9.600	9.600	8.833	2,033
2025-01-17	9.950	9.950	9.750	9.950	9.156	241
2025-01-16	10.000	10.000	9.750	9.950	9.156	1,520
2025-01-15	10.000	10.500	9.650	9.950	9.156	12,471
2025-01-14	9.750	10.000	9.650	10.000	9.202	12
2025-01-13	9.700	10.000	9.650	10.000	9.202	831
2025-01-10	9.850	10.000	9.800	10.000	9.202	7,163
2025-01-09	9.950	9.950	9.550	9.600	8.833	1,771
2025-01-08	9.500	10.800	9.500	9.900	8.908	13,053
2025-01-07	10.200	10.500	9.800	10.000	8.998	18,737
2025-01-06	9.250	10.000	9.250	10.000	8.998	3,349
2025-01-03	9.250	9.500	9.250	9.500	8.548	5,239
2025-01-02	9.500	9.500	9.100	9.250	8.323	3,837
2024-12-31	9.150	9.350	8.950	8.950	8.053	117
2024-12-30	9.450	9.500	8.950	8.950	8.053	2,953
2024-12-27	8.950	9.200	8.800	8.900	8.008	4,121
2024-12-23	8.900	9.250	8.900	9.250	8.323	973
2024-12-19	8.800	8.800	8.800	8.800	7.918	395
2024-12-17	8.800	8.800	8.800	8.800	7.918	3,318
2024-12-16	8.650	8.850	8.650	8.850	7.963	1,919
2024-12-13	8.750	8.850	8.750	8.850	7.963	1,197
2024-12-12	8.650	9.000	8.650	9.000	8.098	105
2024-12-11	9.150	9.150	8.600	9.000	8.098	1,590
2024-12-10	8.850	9.100	8.800	8.800	7.918	956
2024-12-09	8.800	9.250	8.800	9.250	8.323	1,081
2024-12-06	9.250	9.250	8.800	9.200	8.278	418
2024-12-05	9.000	9.250	8.600	9.200	8.278	3,748
2024-12-04	8.750	9.000	8.500	8.950	8.053	4,161
2024-12-03	8.500	8.550	8.500	8.500	7.649	1,605
2024-12-02	8.750	8.750	8.600	8.600	7.739	1,186
2024-11-27	8.500	8.500	8.500	8.500	7.649	800
2024-11-26	8.450	8.500	8.450	8.500	7.649	2,800
2024-11-25	8.500	8.500	8.450	8.500	7.649	1,976
2024-11-22	8.500	8.500	8.300	8.500	7.649	11,780
2024-11-21	8.500	8.500	8.500	8.500	7.649	309
2024-11-20	8.500	8.500	8.500	8.500	7.649	83
2024-11-19	8.500	8.500	8.500	8.500	7.649	50
2024-11-18	8.500	8.700	8.500	8.500	7.649	101
2024-11-15	8.500	8.650	8.500	8.500	7.649	2,676
2024-11-14	8.500	8.500	8.500	8.500	7.649	5,331
2024-11-13	8.500	8.650	8.500	8.500	7.649	1,423
2024-11-12	8.600	8.600	8.600	8.600	7.739	555
2024-11-11	8.500	8.750	8.500	8.750	7.873	82
2024-11-07	8.750	8.800	8.350	8.750	7.873	2,962
2024-11-06	8.700	8.700	8.100	8.400	7.559	10,881
2024-11-05	8.550	8.700	8.550	8.550	7.694	1,335
2024-11-04	8.700	8.700	8.600	8.700	7.828	2,217

← NewerPage 8 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.