Inmobiliaria del Sur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 1 |
| 2026-10-20 | 17.050 | 17.050 | 16.800 | 17.050 | 17.050 | 0 |
| 2026-10-19 | 16.700 | 17.200 | 16.700 | 17.100 | 17.100 | 16 |
| 2026-10-16 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 4 |
| 2026-10-15 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1 |
| 2026-10-13 | 16.950 | 16.950 | 16.550 | 16.550 | 16.550 | 4 |
| 2026-10-12 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1 |
| 2026-10-07 | 16.850 | 16.850 | 16.750 | 16.750 | 16.750 | 6 |
| 2026-10-05 | 17.050 | 17.050 | 16.950 | 16.950 | 16.950 | 4 |
| 2026-10-02 | 17.000 | 17.200 | 17.000 | 17.200 | 17.200 | 8 |
| 2026-10-01 | 16.950 | 16.950 | 16.850 | 16.850 | 16.850 | 3 |
| 2026-09-29 | 16.600 | 16.850 | 16.600 | 16.750 | 16.750 | 22 |
| 2026-09-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 7 |
| 2026-09-24 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1 |
| 2026-09-23 | 16.700 | 16.950 | 16.700 | 16.950 | 16.950 | 1 |
| 2026-09-22 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 5 |
| 2026-09-17 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 4 |
| 2026-09-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3 |
| 2026-09-15 | 16.600 | 16.900 | 16.600 | 16.900 | 16.900 | 3 |
| 2026-09-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1 |
| 2026-09-07 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2026-09-02 | 16.700 | 16.800 | 16.700 | 16.800 | 16.800 | 13 |
| 2026-08-31 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1 |
| 2026-08-27 | 16.800 | 16.800 | 16.700 | 16.700 | 16.700 | 1 |
| 2026-08-25 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-08-24 | 16.700 | 16.800 | 16.700 | 16.800 | 16.800 | 1 |
| 2026-08-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1 |
| 2026-08-18 | 16.700 | 16.800 | 16.700 | 16.800 | 16.800 | 1 |
| 2026-08-14 | 16.650 | 16.650 | 16.350 | 16.500 | 16.500 | 1 |
| 2026-08-13 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1 |
| 2026-08-11 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2026-08-10 | 16.700 | 16.700 | 16.650 | 16.650 | 16.650 | 2 |
| 2026-08-07 | 16.600 | 16.600 | 16.550 | 16.550 | 16.550 | 1 |
| 2026-08-06 | 16.500 | 16.650 | 16.500 | 16.650 | 16.650 | 1 |
| 2026-08-05 | 16.750 | 16.750 | 16.500 | 16.500 | 16.500 | 1 |
| 2026-08-04 | 16.750 | 16.750 | 16.700 | 16.700 | 16.700 | 5 |
| 2026-08-03 | 16.550 | 16.550 | 16.400 | 16.550 | 16.550 | 3 |
| 2026-07-30 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1 |
| 2026-07-29 | 16.800 | 16.800 | 16.200 | 16.750 | 16.750 | 68 |
| 2026-07-28 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2 |
| 2026-07-27 | 16.700 | 16.750 | 16.700 | 16.750 | 16.750 | 4 |
| 2026-07-24 | 16.050 | 16.150 | 16.050 | 16.150 | 16.150 | 4 |
| 2026-07-23 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 0 |
| 2026-07-22 | 16.300 | 16.300 | 16.100 | 16.300 | 16.300 | 2 |
| 2026-07-21 | 16.100 | 16.350 | 16.100 | 16.100 | 16.100 | 2 |
| 2026-07-20 | 16.300 | 16.450 | 16.000 | 16.450 | 16.450 | 110 |
| 2026-07-17 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2026-07-16 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2 |
| 2026-07-15 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 48 |
| 2026-07-14 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2026-07-13 | 16.300 | 16.650 | 16.300 | 16.650 | 16.650 | 0 |
| 2026-07-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2 |
| 2026-07-09 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1 |
| 2026-07-08 | 16.750 | 16.750 | 16.650 | 16.650 | 16.650 | 3 |
| 2026-07-07 | 16.800 | 16.800 | 16.750 | 16.750 | 16.750 | 1 |
| 2026-07-06 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2026-07-03 | 16.450 | 16.550 | 16.350 | 16.350 | 16.350 | 1 |
| 2026-07-02 | 16.800 | 16.800 | 15.900 | 15.900 | 15.900 | 4 |
| 2026-07-01 | 16.900 | 16.900 | 16.500 | 16.800 | 16.800 | 2 |
Page 1 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.