Inmobiliaria del Sur S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.300	11.500	11.300	11.500	10.873	1
2025-05-15	11.500	11.500	11.500	11.500	10.873	1
2025-05-12	11.600	11.600	11.300	11.300	10.684	22
2025-05-09	11.500	11.500	11.300	11.300	10.684	2
2025-05-08	11.400	11.400	11.300	11.400	10.778	3
2025-05-06	11.700	11.700	11.600	11.600	10.967	1
2025-05-02	11.200	11.300	11.200	11.300	10.684	4
2025-04-30	11.200	11.300	11.000	11.300	10.684	1
2025-04-29	11.300	11.300	11.200	11.200	10.589	1
2025-04-28	11.100	11.100	10.900	11.100	10.495	6
2025-04-25	11.000	11.100	10.800	11.000	10.400	7
2025-04-22	11.000	11.000	10.900	11.000	10.400	1
2025-04-16	11.000	11.000	11.000	11.000	10.400	1
2025-04-15	11.000	11.000	11.000	11.000	10.400	2
2025-04-11	11.000	11.000	10.600	10.600	10.022	14
2025-04-09	10.900	10.900	10.400	10.400	9.833	3
2025-04-08	11.000	11.000	10.300	10.300	9.738	14
2025-04-03	10.500	10.500	10.500	10.500	9.927	14
2025-04-01	10.800	10.800	10.800	10.800	10.211	1
2025-03-31	10.800	10.800	10.800	10.800	10.211	1
2025-03-28	10.700	10.800	10.700	10.800	10.211	6
2025-03-27	10.300	10.800	10.300	10.800	10.211	1
2025-03-24	10.500	10.500	10.200	10.200	9.644	2
2025-03-21	10.500	10.500	10.300	10.300	9.738	1
2025-03-20	10.200	10.300	10.200	10.300	9.738	1
2025-03-17	10.200	10.300	10.200	10.300	9.738	4
2025-03-11	10.200	10.300	10.200	10.200	9.644	1
2025-03-03	10.300	10.300	10.300	10.300	9.738	2
2025-02-26	9.900	9.950	9.900	9.900	9.360	1
2025-02-10	9.600	9.600	9.600	9.600	9.076	1
2025-02-04	9.650	9.650	9.650	9.650	9.124	2
2025-01-30	9.700	9.700	9.700	9.700	9.171	1
2025-01-23	9.950	9.950	9.950	9.950	9.407	1
2025-01-16	9.950	9.950	9.950	9.950	9.407	1
2025-01-08	9.900	9.900	9.900	9.900	9.153	1
2025-01-07	10.200	10.500	10.000	10.000	9.246	3
2024-12-10	9.100	9.100	9.100	9.100	8.414	1
2024-12-04	8.600	8.600	8.500	8.600	7.951	9
2024-12-02	8.600	8.750	8.600	8.750	8.090	4
2024-11-18	8.700	8.700	8.700	8.700	8.044	3
2024-11-06	8.700	8.700	8.500	8.650	7.998	1
2024-10-25	8.850	8.850	8.850	8.850	8.183	1
2024-10-15	8.750	8.750	8.750	8.750	8.090	3
2024-10-03	8.800	8.800	8.800	8.800	8.136	14
2024-09-11	8.550	8.550	8.550	8.550	7.905	1
2024-09-09	8.350	8.350	8.350	8.350	7.720	1
2024-09-03	8.550	8.550	8.550	8.550	7.905	1
2024-08-09	8.250	8.500	8.250	8.500	7.859	14
2024-08-07	8.300	8.300	8.300	8.300	7.674	1
2024-08-02	8.300	8.400	8.300	8.300	7.674	12
2024-08-01	8.450	8.450	8.450	8.450	7.813	1
2024-07-16	8.450	8.450	8.450	8.450	7.813	2
2024-07-08	8.250	8.250	8.250	8.250	7.628	2
2024-07-05	8.250	8.250	8.250	8.250	7.628	3
2024-07-03	8.350	8.350	8.350	8.350	7.720	1
2024-06-27	8.500	8.500	8.500	8.500	7.859	2
2024-06-19	8.500	8.500	8.500	8.500	7.747	2
2024-06-18	8.500	8.500	8.450	8.450	7.701	1
2024-06-14	8.350	8.350	8.350	8.350	7.610	2
2024-06-12	8.250	8.250	8.250	8.250	7.519	9

← NewerPage 5 of 8 · 422 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.