Inmobiliaria del Sur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.700	16.850	16.700	16.800	16.800	1,232
2026-10-15	16.900	16.900	16.600	16.600	16.600	12
2026-10-14	16.900	16.900	16.600	16.600	16.600	12
2026-10-13	16.550	16.900	16.550	16.600	16.600	1,512
2026-10-12	16.450	17.400	16.450	16.450	16.450	8,448
2026-10-09	17.200	17.200	16.600	16.700	16.700	816
2026-10-08	16.700	17.200	16.550	16.900	16.900	10,747
2026-10-07	17.100	17.100	16.750	16.750	16.750	726
2026-10-06	16.700	16.700	16.700	16.700	16.700	13
2026-10-05	16.700	17.050	16.700	16.700	16.700	3,188
2026-10-02	17.300	17.300	17.000	17.200	17.200	1,211
2026-10-01	16.900	17.250	16.600	16.850	16.850	846
2026-09-30	16.600	16.900	16.600	16.700	16.700	331
2026-09-29	16.600	16.750	16.600	16.700	16.700	11,975
2026-09-28	16.800	16.800	16.700	16.700	16.700	3,389
2026-09-25	16.700	17.150	16.700	17.100	17.100	830
2026-09-24	17.000	17.500	16.800	17.350	17.350	4,590
2026-09-23	16.700	17.000	16.700	17.000	17.000	4,687
2026-09-22	16.900	17.000	16.700	16.700	16.700	440
2026-09-21	17.000	17.150	16.700	16.700	16.700	12,438
2026-09-18	16.850	17.050	16.850	17.000	17.000	473
2026-09-17	17.000	17.000	17.000	17.000	17.000	1,266
2026-09-16	16.650	17.450	16.650	17.000	17.000	3,198
2026-09-15	16.600	17.400	16.600	17.400	17.400	1,070
2026-09-14	16.600	16.750	16.600	16.750	16.750	3,240
2026-09-11	16.750	16.750	16.550	16.550	16.550	164
2026-09-10	16.650	16.650	16.550	16.550	16.550	2,024
2026-09-09	16.750	16.750	16.650	16.750	16.750	663
2026-09-08	16.800	16.800	16.650	16.800	16.800	420
2026-09-07	16.650	16.800	16.650	16.800	16.800	556
2026-09-04	16.650	16.650	16.650	16.650	16.650	40
2026-09-03	16.800	16.800	16.650	16.650	16.650	1,170
2026-09-02	16.800	16.800	16.700	16.700	16.700	1,142
2026-09-01	16.700	16.900	16.700	16.750	16.750	894
2026-08-31	16.800	16.800	16.700	16.700	16.700	123
2026-08-28	16.800	16.800	16.700	16.700	16.700	183
2026-08-27	16.800	16.800	16.700	16.700	16.700	301
2026-08-26	16.800	16.800	16.700	16.700	16.700	827
2026-08-25	16.700	16.700	16.700	16.700	16.700	75
2026-08-24	16.800	16.800	16.700	16.700	16.700	811
2026-08-21	16.700	16.800	16.700	16.700	16.700	503
2026-08-20	16.700	16.800	16.700	16.700	16.700	503
2026-08-19	16.700	16.800	16.700	16.800	16.800	3,856
2026-08-18	16.700	16.800	16.700	16.700	16.700	835
2026-08-17	16.700	16.800	16.650	16.750	16.750	2,172
2026-08-14	16.350	16.500	16.350	16.500	16.500	762
2026-08-13	16.500	16.500	16.500	16.500	16.500	1,138
2026-08-12	16.500	16.500	16.500	16.500	16.500	400
2026-08-11	16.600	16.600	16.500	16.500	16.500	3,345
2026-08-10	16.500	16.700	16.500	16.500	16.500	2,143
2026-08-07	16.500	16.500	16.500	16.500	16.500	765
2026-08-06	16.500	16.500	16.500	16.500	16.500	765
2026-08-05	16.500	16.700	16.450	16.500	16.500	584
2026-08-04	16.550	16.550	16.500	16.500	16.500	600
2026-08-03	16.550	16.550	16.550	16.550	16.550	1,055
2026-07-31	16.300	16.600	16.300	16.400	16.400	4,450
2026-07-30	16.250	16.550	15.650	16.300	16.300	7,389
2026-07-29	16.200	16.800	16.150	16.800	16.800	1,901
2026-07-28	16.800	16.800	16.700	16.800	16.800	4,186
2026-07-27	16.150	16.750	16.150	16.700	16.700	3,344

Page 1 of 3 · 129 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.