Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.445 | 5.445 | 5.445 | 5.445 | 5.240 | 0 |
| 2026-04-30 | 5.368 | 5.455 | 5.270 | 5.445 | 5.240 | 44,013 |
| 2026-04-29 | 5.503 | 5.585 | 5.368 | 5.383 | 5.180 | 22,775 |
| 2026-04-28 | 5.400 | 5.550 | 5.340 | 5.450 | 5.245 | 37,699 |
| 2026-04-27 | 5.470 | 5.470 | 5.430 | 5.440 | 5.236 | 59,152 |
| 2026-04-24 | 5.480 | 5.545 | 5.310 | 5.425 | 5.221 | 27,180 |
| 2026-04-23 | 5.503 | 5.590 | 5.370 | 5.485 | 5.279 | 19,123 |
| 2026-04-22 | 5.495 | 5.560 | 5.355 | 5.495 | 5.289 | 57,119 |
| 2026-04-21 | 5.485 | 5.625 | 5.400 | 5.508 | 5.301 | 6,641 |
| 2026-04-20 | 5.558 | 5.570 | 5.488 | 5.543 | 5.334 | 68,912 |
| 2026-04-17 | 5.528 | 5.615 | 5.495 | 5.573 | 5.363 | 665,183 |
| 2026-04-16 | 5.548 | 5.555 | 5.490 | 5.528 | 5.320 | 27,328 |
| 2026-04-15 | 5.480 | 5.540 | 5.470 | 5.485 | 5.279 | 28,613 |
| 2026-04-14 | 5.400 | 5.500 | 5.375 | 5.465 | 5.260 | 237,119 |
| 2026-04-13 | 5.348 | 5.355 | 5.215 | 5.323 | 5.123 | 4,376 |
| 2026-04-10 | 5.358 | 5.380 | 5.245 | 5.348 | 5.147 | 5,526 |
| 2026-04-09 | 5.363 | 5.480 | 5.270 | 5.348 | 5.147 | 1,252 |
| 2026-04-08 | 5.378 | 5.450 | 5.250 | 5.338 | 5.137 | 82,914 |
| 2026-04-07 | 5.260 | 5.280 | 5.168 | 5.230 | 5.034 | 61,455 |
| 2026-04-02 | 5.153 | 5.210 | 5.100 | 5.153 | 4.959 | 43,586 |
| 2026-04-01 | 5.148 | 5.265 | 5.065 | 5.205 | 5.009 | 135,803 |
| 2026-03-31 | 5.050 | 5.123 | 5.035 | 5.123 | 4.931 | 34,796 |
| 2026-03-30 | 4.948 | 5.035 | 4.818 | 4.991 | 4.803 | 615,973 |
| 2026-03-27 | 4.964 | 4.964 | 4.868 | 4.894 | 4.710 | 14,795 |
| 2026-03-26 | 4.998 | 4.998 | 4.886 | 4.976 | 4.789 | 79,479 |
| 2026-03-25 | 5.060 | 5.170 | 4.980 | 5.035 | 4.846 | 25,416 |
| 2026-03-24 | 5.060 | 5.060 | 4.990 | 5.035 | 4.846 | 20,242 |
| 2026-03-23 | 5.040 | 5.095 | 4.836 | 5.054 | 4.864 | 59,862 |
| 2026-03-20 | 5.178 | 5.275 | 5.020 | 5.025 | 4.836 | 184,197 |
| 2026-03-19 | 5.195 | 5.195 | 5.130 | 5.168 | 4.973 | 864,354 |
| 2026-03-18 | 5.290 | 5.300 | 5.170 | 5.265 | 5.067 | 243,786 |
| 2026-03-17 | 5.210 | 5.275 | 5.080 | 5.205 | 5.009 | 17,559 |
| 2026-03-16 | 5.148 | 5.213 | 5.100 | 5.153 | 4.959 | 74,642 |
| 2026-03-13 | 5.178 | 5.195 | 5.085 | 5.100 | 4.908 | 26,167 |
| 2026-03-12 | 5.148 | 5.250 | 5.055 | 5.153 | 4.959 | 60,058 |
| 2026-03-11 | 5.280 | 5.355 | 5.155 | 5.163 | 4.969 | 4,249 |
| 2026-03-10 | 5.303 | 5.305 | 5.235 | 5.270 | 5.072 | 9,404 |
| 2026-03-09 | 5.163 | 5.245 | 5.110 | 5.205 | 5.009 | 56,298 |
| 2026-03-06 | 5.358 | 5.415 | 5.265 | 5.290 | 5.091 | 111,915 |
| 2026-03-05 | 5.328 | 5.385 | 5.210 | 5.313 | 5.113 | 66,735 |
| 2026-03-04 | 5.290 | 5.345 | 5.205 | 5.275 | 5.077 | 79,440 |
| 2026-03-03 | 5.445 | 5.445 | 5.185 | 5.255 | 5.058 | 147,406 |
| 2026-03-02 | 5.620 | 5.620 | 5.485 | 5.513 | 5.305 | 287,231 |
| 2026-02-27 | 5.548 | 5.830 | 5.425 | 5.723 | 5.508 | 156,023 |
| 2026-02-26 | 5.480 | 5.533 | 5.370 | 5.465 | 5.260 | 20,045 |
| 2026-02-25 | 5.475 | 5.475 | 5.405 | 5.425 | 5.221 | 109,836 |
| 2026-02-24 | 5.348 | 5.500 | 5.285 | 5.435 | 5.231 | 243,097 |
| 2026-02-23 | 5.348 | 5.460 | 5.315 | 5.353 | 5.151 | 43,524 |
| 2026-02-20 | 5.348 | 5.385 | 5.235 | 5.338 | 5.137 | 48,848 |
| 2026-02-19 | 5.303 | 5.340 | 5.260 | 5.328 | 5.127 | 85,682 |
| 2026-02-18 | 5.365 | 5.365 | 5.264 | 5.338 | 5.137 | 65,245 |
| 2026-02-17 | 5.250 | 5.355 | 5.135 | 5.303 | 5.103 | 348,559 |
| 2026-02-16 | 5.270 | 5.270 | 5.210 | 5.230 | 5.034 | 69,142 |
| 2026-02-13 | 5.230 | 5.230 | 5.165 | 5.205 | 5.009 | 300,849 |
| 2026-02-12 | 5.360 | 5.360 | 5.170 | 5.235 | 5.038 | 151,905 |
| 2026-02-11 | 5.405 | 5.420 | 5.270 | 5.368 | 5.166 | 46,940 |
| 2026-02-10 | 5.393 | 5.405 | 5.290 | 5.388 | 5.185 | 15,680 |
| 2026-02-09 | 5.393 | 5.395 | 5.313 | 5.348 | 5.147 | 1,525,508 |
| 2026-02-06 | 5.355 | 5.355 | 5.305 | 5.343 | 5.142 | 715,899 |
| 2026-02-05 | 5.390 | 5.390 | 5.280 | 5.285 | 5.086 | 14,944 |
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.