Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 0 |
| 2026-10-21 | 5.035 | 5.085 | 5.030 | 5.030 | 5.030 | 0 |
| 2026-10-20 | 4.981 | 5.085 | 4.981 | 4.981 | 4.981 | 0 |
| 2026-10-19 | 5.007 | 5.085 | 4.968 | 4.968 | 4.968 | 0 |
| 2026-10-16 | 5.050 | 5.085 | 5.030 | 5.030 | 5.030 | 0 |
| 2026-10-15 | 4.987 | 5.055 | 4.894 | 5.030 | 5.030 | 19,999 |
| 2026-10-14 | 4.942 | 5.035 | 4.828 | 4.962 | 4.962 | 191,685 |
| 2026-10-13 | 4.880 | 4.982 | 4.778 | 4.910 | 4.910 | 4,654 |
| 2026-10-12 | 4.859 | 4.948 | 4.828 | 4.852 | 4.852 | 94,035 |
| 2026-10-09 | 4.845 | 4.874 | 4.828 | 4.873 | 4.873 | 261,168 |
| 2026-10-08 | 4.859 | 4.958 | 4.818 | 4.845 | 4.845 | 20,197 |
| 2026-10-07 | 4.919 | 5.020 | 4.884 | 4.927 | 4.927 | 124,985 |
| 2026-10-06 | 4.894 | 4.938 | 4.794 | 4.916 | 4.916 | 3,139 |
| 2026-10-05 | 4.869 | 4.892 | 4.758 | 4.836 | 4.836 | 66,078 |
| 2026-10-02 | 4.890 | 4.890 | 4.758 | 4.847 | 4.847 | 127,683 |
| 2026-10-01 | 4.915 | 5.005 | 4.818 | 4.877 | 4.877 | 80,375 |
| 2026-09-30 | 5.001 | 5.105 | 4.910 | 4.948 | 4.948 | 151,421 |
| 2026-09-29 | 5.017 | 5.125 | 4.930 | 5.010 | 5.010 | 8,681 |
| 2026-09-28 | 5.060 | 5.070 | 5.020 | 5.020 | 5.020 | 3,681 |
| 2026-09-25 | 5.040 | 5.085 | 5.021 | 5.031 | 5.031 | 56,834 |
| 2026-09-24 | 5.035 | 5.055 | 5.005 | 5.031 | 5.031 | 125,188 |
| 2026-09-23 | 5.099 | 5.205 | 5.005 | 5.100 | 5.100 | 45,357 |
| 2026-09-22 | 5.128 | 5.130 | 5.070 | 5.090 | 5.090 | 6,373 |
| 2026-09-21 | 5.094 | 5.120 | 4.994 | 5.115 | 5.115 | 67,315 |
| 2026-09-18 | 5.084 | 5.095 | 5.045 | 5.064 | 5.064 | 179,082 |
| 2026-09-17 | 5.080 | 5.125 | 5.075 | 5.108 | 5.108 | 10,741 |
| 2026-09-16 | 5.094 | 5.125 | 4.994 | 5.084 | 5.084 | 50,952 |
| 2026-09-15 | 5.050 | 5.090 | 5.025 | 5.060 | 5.060 | 34,495 |
| 2026-09-14 | 5.089 | 5.090 | 5.030 | 5.051 | 5.051 | 22,676 |
| 2026-09-11 | 5.060 | 5.065 | 5.020 | 5.050 | 5.050 | 135,663 |
| 2026-09-10 | 5.148 | 5.230 | 5.048 | 5.061 | 5.061 | 134,506 |
| 2026-09-09 | 5.178 | 5.200 | 5.114 | 5.114 | 5.114 | 268,022 |
| 2026-09-08 | 5.133 | 5.205 | 5.045 | 5.168 | 5.168 | 253,027 |
| 2026-09-07 | 5.210 | 5.210 | 5.110 | 5.175 | 5.175 | 24,275 |
| 2026-09-04 | 5.260 | 5.375 | 5.165 | 5.245 | 5.245 | 13,659 |
| 2026-09-03 | 5.240 | 5.335 | 5.135 | 5.235 | 5.235 | 19,167 |
| 2026-09-02 | 5.220 | 5.315 | 5.115 | 5.210 | 5.210 | 192,955 |
| 2026-09-01 | 5.265 | 5.270 | 5.195 | 5.220 | 5.220 | 57,865 |
| 2026-08-28 | 5.400 | 5.510 | 5.350 | 5.393 | 5.393 | 42,308 |
| 2026-08-27 | 5.470 | 5.470 | 5.340 | 5.358 | 5.358 | 82,794 |
| 2026-08-26 | 5.523 | 5.620 | 5.415 | 5.475 | 5.475 | 20,072 |
| 2026-08-25 | 5.503 | 5.515 | 5.445 | 5.506 | 5.506 | 29,786 |
| 2026-08-24 | 5.480 | 5.580 | 5.370 | 5.460 | 5.460 | 9,557 |
| 2026-08-21 | 5.475 | 5.475 | 5.425 | 5.425 | 5.425 | 14,884 |
| 2026-08-20 | 5.373 | 5.455 | 5.370 | 5.420 | 5.420 | 34,231 |
| 2026-08-19 | 5.450 | 5.540 | 5.315 | 5.393 | 5.393 | 33,711 |
| 2026-08-18 | 5.503 | 5.505 | 5.400 | 5.470 | 5.470 | 15,842 |
| 2026-08-17 | 5.578 | 5.595 | 5.490 | 5.498 | 5.498 | 30,998 |
| 2026-08-14 | 5.625 | 5.650 | 5.585 | 5.605 | 5.605 | 18,845 |
| 2026-08-13 | 5.630 | 5.735 | 5.525 | 5.660 | 5.660 | 30,240 |
| 2026-08-12 | 5.640 | 5.645 | 5.553 | 5.620 | 5.620 | 36,049 |
| 2026-08-11 | 5.505 | 5.565 | 5.505 | 5.543 | 5.543 | 35,231 |
| 2026-08-10 | 5.600 | 5.690 | 5.510 | 5.523 | 5.523 | 9,133 |
| 2026-08-07 | 5.548 | 5.590 | 5.475 | 5.543 | 5.543 | 10,963 |
| 2026-08-06 | 5.600 | 5.605 | 5.555 | 5.593 | 5.593 | 60,835 |
| 2026-08-05 | 5.650 | 5.755 | 5.583 | 5.630 | 5.630 | 59,777 |
| 2026-08-04 | 5.650 | 5.700 | 5.595 | 5.614 | 5.614 | 30,734 |
| 2026-08-03 | 5.620 | 5.640 | 5.584 | 5.619 | 5.619 | 20,598 |
| 2026-07-31 | 5.670 | 5.670 | 5.550 | 5.563 | 5.563 | 231,075 |
| 2026-07-30 | 5.655 | 5.655 | 5.620 | 5.625 | 5.625 | 7,886 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2106 EUR |
| 2025-06-17 | 0.2430 EUR |
| 2024-06-19 | 0.2187 EUR |
| 2023-07-04 | 0.0530 EUR |
| 2022-07-06 | 0.1744 EUR |
| 2021-07-12 | 0.2200 EUR |
| 2020-07-08 | 0.0443 EUR |
| 2019-06-27 | 0.0588 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.