Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.655 | 5.675 | 5.550 | 5.635 | 5.635 | 354,629 |
| 2026-07-27 | 5.600 | 5.658 | 5.490 | 5.640 | 5.640 | 25,690 |
| 2026-07-24 | 5.480 | 5.610 | 5.370 | 5.600 | 5.600 | 7,845 |
| 2026-07-23 | 5.500 | 5.615 | 5.500 | 5.548 | 5.548 | 22,937 |
| 2026-07-22 | 5.575 | 5.575 | 5.390 | 5.548 | 5.548 | 3,386 |
| 2026-07-21 | 5.485 | 5.585 | 5.485 | 5.495 | 5.495 | 25,205 |
| 2026-07-20 | 5.520 | 5.620 | 5.520 | 5.567 | 5.567 | 35,315 |
| 2026-07-17 | 5.455 | 5.580 | 5.455 | 5.518 | 5.518 | 43,644 |
| 2026-07-16 | 5.460 | 5.485 | 5.325 | 5.420 | 5.420 | 1,026,750 |
| 2026-07-15 | 5.440 | 5.535 | 5.315 | 5.388 | 5.388 | 115,742 |
| 2026-07-14 | 5.440 | 5.440 | 5.353 | 5.353 | 5.353 | 26,262 |
| 2026-07-13 | 5.460 | 5.460 | 5.420 | 5.433 | 5.433 | 56,641 |
| 2026-07-10 | 5.348 | 5.450 | 5.340 | 5.383 | 5.383 | 128,584 |
| 2026-07-09 | 5.260 | 5.358 | 5.250 | 5.318 | 5.318 | 35,804 |
| 2026-07-08 | 5.660 | 5.660 | 5.535 | 5.605 | 5.394 | 36,834 |
| 2026-07-07 | 5.705 | 5.705 | 5.665 | 5.676 | 5.461 | 81,210 |
| 2026-07-06 | 5.750 | 5.750 | 5.605 | 5.676 | 5.461 | 22,241 |
| 2026-07-03 | 5.690 | 5.728 | 5.690 | 5.703 | 5.488 | 12,055 |
| 2026-07-02 | 5.718 | 5.750 | 5.525 | 5.703 | 5.488 | 25,253 |
| 2026-07-01 | 5.715 | 5.715 | 5.548 | 5.548 | 5.339 | 61,595 |
| 2026-06-30 | 5.738 | 5.750 | 5.655 | 5.703 | 5.488 | 34,511 |
| 2026-06-29 | 5.748 | 5.750 | 5.635 | 5.685 | 5.471 | 5,328 |
| 2026-06-26 | 5.665 | 5.730 | 5.665 | 5.670 | 5.457 | 99,953 |
| 2026-06-25 | 5.695 | 5.695 | 5.635 | 5.685 | 5.471 | 53,477 |
| 2026-06-24 | 5.650 | 5.676 | 5.600 | 5.670 | 5.457 | 22,257 |
| 2026-06-23 | 5.660 | 5.660 | 5.600 | 5.635 | 5.423 | 73,388 |
| 2026-06-22 | 5.655 | 5.655 | 5.615 | 5.615 | 5.404 | 60,612 |
| 2026-06-19 | 5.645 | 5.645 | 5.615 | 5.625 | 5.414 | 172,417 |
| 2026-06-18 | 5.605 | 5.720 | 5.495 | 5.558 | 5.349 | 51,779 |
| 2026-06-17 | 5.695 | 5.695 | 5.605 | 5.605 | 5.394 | 190,566 |
| 2026-06-16 | 5.735 | 5.735 | 5.680 | 5.703 | 5.488 | 88,367 |
| 2026-06-15 | 5.800 | 5.800 | 5.685 | 5.713 | 5.498 | 8,862 |
| 2026-06-12 | 5.738 | 5.770 | 5.700 | 5.728 | 5.512 | 448,835 |
| 2026-06-11 | 5.680 | 5.795 | 5.665 | 5.685 | 5.471 | 77,496 |
| 2026-06-10 | 5.680 | 5.715 | 5.575 | 5.675 | 5.462 | 51,246 |
| 2026-06-09 | 5.600 | 5.665 | 5.550 | 5.650 | 5.438 | 101,661 |
| 2026-06-08 | 5.600 | 5.660 | 5.510 | 5.538 | 5.329 | 81,423 |
| 2026-06-05 | 5.600 | 5.705 | 5.470 | 5.480 | 5.274 | 101,081 |
| 2026-06-04 | 5.690 | 5.780 | 5.550 | 5.593 | 5.382 | 948,957 |
| 2026-06-03 | 5.800 | 5.875 | 5.650 | 5.685 | 5.471 | 20,810 |
| 2026-06-02 | 5.778 | 5.845 | 5.585 | 5.810 | 5.592 | 50,548 |
| 2026-06-01 | 5.783 | 5.885 | 5.625 | 5.630 | 5.419 | 40,483 |
| 2026-05-29 | 5.748 | 5.775 | 5.725 | 5.748 | 5.532 | 17,083 |
| 2026-05-28 | 5.743 | 5.743 | 5.615 | 5.718 | 5.503 | 119,374 |
| 2026-05-27 | 5.650 | 5.730 | 5.525 | 5.655 | 5.443 | 481,236 |
| 2026-05-26 | 5.685 | 5.745 | 5.600 | 5.600 | 5.390 | 38,247 |
| 2026-05-22 | 5.535 | 5.580 | 5.535 | 5.563 | 5.354 | 10,884 |
| 2026-05-21 | 5.565 | 5.565 | 5.445 | 5.543 | 5.334 | 15,176 |
| 2026-05-20 | 5.465 | 5.575 | 5.453 | 5.523 | 5.315 | 11,313 |
| 2026-05-19 | 5.503 | 5.595 | 5.370 | 5.490 | 5.284 | 188,487 |
| 2026-05-18 | 5.378 | 5.485 | 5.315 | 5.470 | 5.265 | 11,498 |
| 2026-05-15 | 5.385 | 5.385 | 5.255 | 5.343 | 5.142 | 94,272 |
| 2026-05-14 | 5.378 | 5.435 | 5.205 | 5.323 | 5.123 | 1,277,203 |
| 2026-05-13 | 5.388 | 5.480 | 5.225 | 5.250 | 5.053 | 101,990 |
| 2026-05-12 | 5.420 | 5.525 | 5.320 | 5.388 | 5.185 | 63,293 |
| 2026-05-11 | 5.450 | 5.455 | 5.335 | 5.425 | 5.221 | 27,503 |
| 2026-05-08 | 5.505 | 5.505 | 5.400 | 5.475 | 5.269 | 47,274 |
| 2026-05-07 | 5.573 | 5.690 | 5.470 | 5.548 | 5.339 | 36,971 |
| 2026-05-06 | 5.480 | 5.583 | 5.330 | 5.543 | 5.334 | 24,975 |
| 2026-05-05 | 5.470 | 5.490 | 5.340 | 5.388 | 5.185 | 316,633 |
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.