Inmobiliaria del Sur S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	16.700	16.750	16.700	16.750	16.750	1
2026-06-29	16.800	16.900	16.500	16.900	16.900	2
2026-06-26	16.950	16.950	16.750	16.750	16.434	3
2026-06-25	17.000	17.000	16.950	16.950	16.630	59
2026-06-24	16.700	17.000	16.700	17.000	16.679	93
2026-06-23	16.850	16.850	16.750	16.750	16.434	50
2026-06-18	16.900	16.900	16.650	16.650	16.336	25
2026-06-17	16.850	16.900	16.450	16.900	16.581	2
2026-06-16	16.650	16.650	16.500	16.500	16.189	23
2026-06-15	16.900	16.900	16.250	16.800	16.483	7
2026-06-12	16.700	16.700	16.650	16.700	16.385	1
2026-06-10	16.350	16.350	16.350	16.350	16.042	1
2026-06-09	16.650	16.650	16.300	16.300	15.993	7
2026-06-08	16.900	16.900	16.200	16.900	16.581	4
2026-06-05	16.800	16.800	16.500	16.500	16.189	4
2026-06-04	16.950	16.950	16.550	16.550	16.238	4
2026-06-02	16.600	16.600	16.600	16.600	16.287	8
2026-06-01	17.000	17.000	16.700	16.700	16.385	5
2026-05-29	16.700	16.900	16.700	16.900	16.581	43
2026-05-28	16.700	16.750	16.600	16.700	16.385	11
2026-05-27	16.450	16.950	16.450	16.500	16.189	5
2026-05-26	16.400	16.800	16.400	16.750	16.434	2
2026-05-22	16.800	16.800	16.650	16.650	16.336	24
2026-05-21	16.800	16.850	16.750	16.850	16.532	4
2026-05-20	16.800	16.800	16.350	16.750	16.434	6
2026-05-19	16.250	16.650	16.250	16.650	16.336	1
2026-05-18	16.800	16.800	16.750	16.800	16.483	2
2026-05-15	16.250	16.750	16.250	16.650	16.336	16
2026-05-13	16.800	16.800	16.400	16.400	16.091	5
2026-05-12	16.850	16.850	16.450	16.450	16.140	1
2026-05-08	16.800	16.800	16.750	16.750	16.434	10
2026-05-07	16.850	16.850	16.850	16.850	16.532	5
2026-05-06	16.050	16.500	16.050	16.500	16.189	2
2026-05-05	16.300	16.300	16.100	16.100	15.796	2
2026-04-28	16.550	16.550	16.550	16.550	16.238	3
2026-04-27	16.950	16.950	16.550	16.550	16.238	1
2026-04-24	16.450	16.900	16.450	16.450	16.140	1
2026-04-23	16.450	16.900	16.450	16.850	16.532	36
2026-04-22	16.650	16.950	16.550	16.950	16.630	16
2026-04-21	16.600	16.950	16.600	16.950	16.630	30
2026-04-17	16.600	16.850	16.600	16.850	16.532	23
2026-04-16	16.900	16.900	16.900	16.900	16.581	36
2026-04-14	16.850	16.900	16.750	16.750	16.434	16
2026-04-13	17.000	17.000	16.500	16.800	16.483	1
2026-04-10	16.800	16.800	16.700	16.800	16.483	1
2026-04-09	16.200	16.200	16.200	16.200	15.895	7
2026-04-08	15.850	16.850	15.850	16.850	16.532	32
2026-04-07	16.000	16.850	15.700	16.750	16.434	77
2026-04-02	15.900	16.100	15.900	16.100	15.796	1
2026-04-01	16.300	16.300	15.900	15.900	15.600	4
2026-03-31	15.600	15.600	15.600	15.600	15.306	11
2026-03-30	16.200	16.200	16.000	16.000	15.698	3
2026-03-25	15.700	15.900	15.700	15.900	15.600	7
2026-03-24	15.800	15.800	15.500	15.500	15.208	2
2026-03-23	15.700	15.900	15.400	15.400	15.110	1
2026-03-20	15.700	16.100	15.500	16.000	15.698	37
2026-03-19	16.100	16.200	15.900	16.200	15.895	28
2026-03-17	16.800	16.800	16.800	16.800	16.483	1
2026-03-16	17.000	17.000	17.000	17.000	16.679	1
2026-03-12	16.700	17.000	16.700	16.900	16.581	6

← NewerPage 2 of 4 · 190 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
2025-01-09	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.