Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	8.700	8.700	8.700	8.700	7.828	1,587
2024-10-31	8.550	8.850	8.550	8.700	7.828	1,496
2024-10-30	8.650	8.650	8.400	8.400	7.559	5,377
2024-10-29	8.650	8.650	8.600	8.600	7.739	479
2024-10-25	8.650	8.650	8.600	8.600	7.739	877
2024-10-24	8.650	8.900	8.650	8.900	8.008	35
2024-10-22	8.600	8.900	8.600	8.900	8.008	659
2024-10-21	8.650	8.700	8.650	8.700	7.828	324
2024-10-17	8.950	9.050	8.700	8.700	7.828	3,401
2024-10-16	8.700	9.300	8.600	8.650	7.783	8,503
2024-10-15	8.650	8.850	8.650	8.850	7.963	255
2024-10-14	8.650	8.850	8.600	8.850	7.963	3,954
2024-10-10	8.650	9.000	8.650	9.000	8.098	301
2024-10-08	9.000	9.250	8.650	9.000	8.098	2,840
2024-10-07	8.650	8.950	8.650	8.950	8.053	1,170
2024-10-04	8.600	8.950	8.600	8.900	8.008	782
2024-10-03	8.700	8.800	8.600	8.800	7.918	1,195
2024-10-01	8.600	8.650	8.600	8.650	7.783	400
2024-09-30	8.650	8.800	8.650	8.650	7.783	1,726
2024-09-27	8.650	9.000	8.650	9.000	8.098	1,087
2024-09-26	9.000	9.000	8.600	9.000	8.098	591
2024-09-25	8.750	9.200	8.750	9.000	8.098	10,874
2024-09-24	8.700	9.000	8.550	8.700	7.828	1,319
2024-09-23	8.350	8.650	8.350	8.650	7.783	4,974
2024-09-20	8.550	8.600	8.550	8.600	7.739	1,450
2024-09-17	8.550	8.550	8.550	8.550	7.694	50
2024-09-16	8.550	8.550	8.550	8.550	7.694	233
2024-09-13	8.350	8.550	8.350	8.550	7.694	14,166
2024-09-12	8.400	8.400	8.350	8.350	7.514	80
2024-09-11	8.400	8.400	8.350	8.350	7.514	204
2024-09-10	8.350	8.350	8.350	8.350	7.514	1,001
2024-09-09	8.550	8.550	8.350	8.400	7.559	237
2024-09-04	8.450	8.450	8.350	8.400	7.559	1,073
2024-09-02	8.350	8.450	8.350	8.450	7.604	2,501
2024-08-30	8.450	8.450	8.450	8.450	7.604	2,480
2024-08-29	8.300	8.450	8.300	8.400	7.559	5,277
2024-08-28	8.250	8.450	8.250	8.400	7.559	5,191
2024-08-27	8.400	8.400	8.300	8.300	7.469	8,771
2024-08-26	8.250	8.250	8.250	8.250	7.424	3,540
2024-08-23	8.350	8.450	8.350	8.450	7.604	28
2024-08-22	8.450	8.500	8.450	8.450	7.604	1,486
2024-08-21	8.600	8.700	8.450	8.700	7.828	1,971
2024-08-19	9.000	9.000	8.650	8.650	7.783	4,454
2024-08-16	9.000	9.000	8.500	8.950	8.053	5,048
2024-08-14	8.400	8.600	8.300	8.600	7.739	6,937
2024-08-13	8.250	8.600	8.250	8.400	7.559	1,771
2024-08-12	8.200	8.500	8.200	8.500	7.649	9,753
2024-08-09	8.400	8.550	8.400	8.500	7.649	4,240
2024-08-08	8.400	8.500	8.400	8.500	7.649	1
2024-08-07	8.300	8.800	8.250	8.500	7.649	7,235
2024-08-06	8.250	8.300	8.250	8.300	7.469	183
2024-08-05	8.250	8.300	8.250	8.300	7.469	4,820
2024-08-02	8.400	8.500	8.300	8.300	7.469	4,506
2024-08-01	8.450	8.450	8.300	8.300	7.469	2,342
2024-07-31	8.450	8.450	8.250	8.450	7.604	5,488
2024-07-30	8.250	8.300	8.250	8.300	7.469	4,407
2024-07-29	8.300	8.300	8.250	8.300	7.469	4,060
2024-07-26	8.250	8.300	8.250	8.300	7.469	5,000
2024-07-25	8.300	8.300	8.250	8.300	7.469	4,000
2024-07-24	8.300	8.300	8.300	8.300	7.469	5,000

← NewerPage 9 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.